U.S. markets closed

Shift4 Payments, Inc. (FOUR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
67.84-0.98 (-1.42%)
Al cierre: 04:00PM EDT
68.82 +0.98 (+1.44%)
Fuera de horario: 04:40PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202468.2368.7567.0167.8467.84859,625
20 may 202467.8569.3167.8168.8268.82890,800
17 may 202468.9069.2167.5267.6267.62912,700
16 may 202471.6871.7668.8068.8368.831,670,600
15 may 202469.2072.4367.6772.1672.163,945,400
14 may 202466.0068.5064.9365.0065.002,152,700
13 may 202465.4767.2364.5565.7365.731,697,500
10 may 202462.8266.0162.4765.0865.083,371,700
09 may 202456.5362.5256.1061.0361.034,713,000
08 may 202459.5059.9958.4958.7158.712,008,200
07 may 202460.0060.7859.5559.6359.631,162,100
06 may 202459.8160.9159.3060.0260.021,100,600
03 may 202460.0060.3358.7559.3859.38869,100
02 may 202459.1459.3757.9358.3558.35900,500
01 may 202457.5359.3756.7957.8957.891,053,100
30 abr 202459.2259.6357.4057.8657.861,164,400
29 abr 202459.3460.3658.2259.7659.761,618,300
26 abr 202459.2859.9458.3359.0759.071,038,600
25 abr 202460.0060.2055.8758.9458.941,909,100
24 abr 202461.9362.3960.2760.9960.99901,300
23 abr 202461.5163.1860.8161.6761.67823,100
22 abr 202461.5761.7760.5061.0261.021,095,000
19 abr 202462.0062.5060.1860.9360.931,767,000
18 abr 202462.7264.9761.8661.9061.901,362,500
17 abr 202462.5063.4161.7662.4862.481,229,200
16 abr 202461.0262.7060.8162.1462.141,021,800
15 abr 202463.5864.7761.6361.9261.921,203,000
12 abr 202466.1566.8263.1563.9863.981,473,500
11 abr 202467.3467.7566.1666.7566.751,395,300
10 abr 202467.9969.3166.3067.0567.051,208,300
09 abr 202468.7769.7768.2269.6169.61996,300
08 abr 202467.4669.2967.3068.3968.391,211,700
05 abr 202465.2567.7965.1367.4667.461,277,900
04 abr 202469.5270.0065.6465.8065.801,363,800
03 abr 202466.7069.9566.2669.0969.092,667,900
02 abr 202464.2968.0364.1567.1167.112,021,800
01 abr 202466.2266.6464.3564.8564.85986,600
28 mar 202465.9367.9465.3766.0766.071,374,000
27 mar 202468.0868.0865.0665.6065.601,999,200
26 mar 202469.8169.8166.2067.4567.452,391,500
25 mar 202467.6969.6367.0169.1769.171,040,800
22 mar 202473.1073.1067.6268.3068.302,174,600
21 mar 202472.0474.0071.3273.4973.492,150,800
20 mar 202472.2272.5670.5771.7671.761,699,700
19 mar 202472.2772.8170.5071.9471.941,865,500
18 mar 202470.1473.6569.7772.3172.315,238,600
15 mar 202476.0077.7975.1977.5077.501,297,200
14 mar 202479.9680.4575.4376.3076.301,582,200
13 mar 202483.2484.5079.5179.9979.991,429,100
12 mar 202484.4984.7180.5483.2983.291,109,100
11 mar 202484.4084.9081.6584.4484.441,941,200
08 mar 202481.1882.5879.9482.1682.161,116,300
07 mar 202481.3481.4678.9081.1981.191,139,400
06 mar 202480.8282.6679.8780.9080.90874,500
05 mar 202480.1080.7778.9579.8679.861,055,800
04 mar 202483.0783.0780.0781.0281.021,710,500
01 mar 202482.2984.5479.2483.5483.542,934,900
29 feb 202486.9692.3081.7582.2282.226,245,200
28 feb 202476.1987.8775.0085.9085.907,626,800
27 feb 202469.8877.7868.0076.8376.832,812,400
26 feb 202474.9575.4872.5872.7972.791,738,800
23 feb 202473.9475.8473.9475.0175.011,262,300
22 feb 202473.9775.1473.1573.1873.18863,300
21 feb 202475.7175.9271.8672.3472.341,105,200
20 feb 202476.6277.7275.5776.6676.661,002,600
16 feb 202477.0078.8576.7077.4977.49915,800
15 feb 202478.1078.8076.7077.0477.04860,400
14 feb 202477.5377.8175.6977.2677.26617,900
13 feb 202475.3078.7574.6876.3076.30895,400
12 feb 202478.2579.2077.2278.9278.921,076,200
09 feb 202476.6278.7576.6277.4477.441,151,200
08 feb 202474.5876.3574.3175.9975.99543,100
07 feb 202474.5976.3673.7375.0575.05573,200
06 feb 202473.5274.7072.8174.4174.41479,800
05 feb 202475.0075.2372.8873.5473.54538,900
02 feb 202473.9976.8673.5475.9675.96875,000
01 feb 202472.6274.4371.8074.0374.03649,500
31 ene 202474.5075.0071.1571.8171.811,121,000
30 ene 202476.5076.9675.0275.0575.05590,600
29 ene 202475.0077.5174.5177.0377.03849,400
26 ene 202473.0074.9772.8074.5374.53575,400
25 ene 202474.5975.0072.3273.1573.15757,000
24 ene 202476.1576.2173.6373.9673.96681,000
23 ene 202475.5075.5073.2774.7874.78635,200
22 ene 202476.0077.2674.5274.9374.93801,600
19 ene 202473.4375.8772.5875.2175.21939,300
18 ene 202474.3574.6071.5373.0473.041,008,400
17 ene 202473.0073.6171.9173.4573.45684,600
16 ene 202474.1075.0073.1373.5473.541,202,100
12 ene 202476.0078.9774.6774.7274.722,157,900
11 ene 202473.0075.1671.3674.9574.95915,800
10 ene 202473.3173.5072.1672.9472.94476,900
09 ene 202472.5873.5072.1273.0073.00545,700
08 ene 202471.0373.2670.1073.0673.06759,100
05 ene 202469.5071.7568.7870.4170.41698,400
04 ene 202469.8071.2869.0470.0470.041,258,600
03 ene 202472.0672.7669.7470.6070.601,121,000
02 ene 202472.6173.5971.5073.3673.36799,900
29 dic 202374.3075.4873.5974.3474.34573,500
28 dic 202373.9974.9673.3974.7174.71461,100
*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...