Yahoo

Correo

U.S. markets open in 7 hours 8 minutes

F S&P 500
5,522.00
+5.00(+0.09%)
F Dow Jones
39,894.00
+50.00(+0.13%)
F Nasdaq
19,791.50
+40.75(+0.21%)
E-mini Russell 2000 Index Futur
2,057.40
+4.60(+0.22%)
Petróleo
81.70
+0.07(+0.09%)
Oro
2,336.40
-8.00(-0.34%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.2800

-0.0040

(-1.41%)

Al cierre: 01:29PM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,900
21 jun 2024	0.2700	0.2800	0.2600	0.2800	0.2800	64,600
20 jun 2024	0.2700	0.2800	0.2700	0.2800	0.2800	10,700
18 jun 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
17 jun 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,000
14 jun 2024	0.3000	0.3000	0.2800	0.3000	0.3000	5,500
13 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 jun 2024	0.2800	0.3000	0.2800	0.3000	0.3000	5,600
11 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
10 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
07 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,300
06 jun 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
05 jun 2024	0.2800	0.2900	0.2800	0.2900	0.2900	21,800
04 jun 2024	0.3000	0.3000	0.2900	0.2900	0.2900	6,600
03 jun 2024	0.2900	0.3100	0.2900	0.3100	0.3100	57,500
31 may 2024	0.3100	0.3300	0.3100	0.3100	0.3100	188,300
30 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,500
29 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,100
22 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	17,300
21 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	55,000
20 may 2024	0.3700	0.3700	0.3400	0.3500	0.3500	11,000
17 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,500
16 may 2024	0.3300	0.3400	0.3300	0.3400	0.3400	800
15 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	8,700
14 may 2024	0.3400	0.3500	0.3400	0.3400	0.3400	31,800
13 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
10 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
09 may 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,100
08 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,300
07 may 2024	0.3300	0.3400	0.3300	0.3400	0.3400	4,000
06 may 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,800
03 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,900
02 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
01 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
30 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 abr 2024	0.3500	0.3600	0.3500	0.3500	0.3500	55,400
26 abr 2024	0.3900	0.3900	0.3600	0.3600	0.3600	29,600
25 abr 2024	0.4000	0.4000	0.3800	0.3900	0.3900	43,700
24 abr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 abr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
22 abr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 abr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
18 abr 2024	0.4100	0.4400	0.3900	0.4400	0.4400	47,600
17 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
15 abr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,200
12 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,000
11 abr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
10 abr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	3,300
09 abr 2024	0.4100	0.4400	0.4100	0.4400	0.4400	9,600
08 abr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	17,300
05 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
04 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
03 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
02 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
01 abr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
28 mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,500
27 mar 2024	0.4300	0.4400	0.4300	0.4400	0.4400	2,500
26 mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 mar 2024	0.4200	0.4300	0.4200	0.4300	0.4300	2,900
22 mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
21 mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
19 mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
18 mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,100
15 mar 2024	0.4200	0.4200	0.4100	0.4200	0.4200	13,900
14 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
13 mar 2024	0.4400	0.4400	0.4200	0.4200	0.4200	1,400
12 mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	5,600
11 mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
08 mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
07 mar 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
06 mar 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
05 mar 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,000
04 mar 2024	0.4200	0.4200	0.4000	0.4200	0.4200	48,100
01 mar 2024	0.4300	0.4400	0.4200	0.4300	0.4300	8,200
29 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
28 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,600
27 feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,700
26 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 feb 2024	0.4500	0.4500	0.4400	0.4500	0.4500	13,600
22 feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
21 feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
20 feb 2024	0.4800	0.4900	0.4600	0.4900	0.4900	16,700
16 feb 2024	0.4000	0.4600	0.3800	0.4400	0.4400	93,200
15 feb 2024	0.3900	0.3900	0.3500	0.3800	0.3800	42,500
14 feb 2024	0.3700	0.4100	0.3700	0.3900	0.3900	28,600
13 feb 2024	0.3800	0.4000	0.3600	0.3600	0.3600	15,500
12 feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	6,900
09 feb 2024	0.3800	0.3800	0.3600	0.3800	0.3800	24,400
08 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
01 feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 ene 2024	0.3700	0.3900	0.3700	0.3900	0.3900	9,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,522.00+5.00(+0.09%)

F Dow Jones39,894.00+50.00(+0.13%)

F Nasdaq19,791.50+40.75(+0.21%)

E-mini Russell 2000 Index Futur2,057.40+4.60(+0.22%)

Petróleo81.70+0.07(+0.09%)

Oro2,336.40-8.00(-0.34%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

F S&P 500
5,522.00
+5.00(+0.09%)

F Dow Jones
39,894.00
+50.00(+0.13%)

F Nasdaq
19,791.50
+40.75(+0.21%)

E-mini Russell 2000 Index Futur
2,057.40
+4.60(+0.22%)

Petróleo
81.70
+0.07(+0.09%)

Oro
2,336.40
-8.00(-0.34%)