U.S. markets closed

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
69.25+0.07 (+0.10%)
Al cierre: 04:00PM EDT
69.25 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202469.8370.0768.8269.2569.2537,367
10 may 202469.6169.7069.0269.1869.1820,400
09 may 202469.0669.8669.0669.3369.3313,100
08 may 202470.7670.9068.6069.2069.2074,300
07 may 202470.3271.0069.8270.8070.8043,800
06 may 202469.5070.7769.5069.9969.9945,800
03 may 202467.9069.5767.8069.5069.5059,200
02 may 202466.8468.0066.8467.7367.7323,200
01 may 202468.5368.5366.6166.6566.6542,000
30 abr 202468.9068.9868.0168.0168.0168,600
29 abr 202469.1469.5068.3569.0569.0546,600
26 abr 202467.9068.7667.7268.5068.5037,600
25 abr 202466.5667.6666.1267.4067.4031,900
24 abr 202467.6368.9666.6167.3067.3059,800
23 abr 202465.2465.7764.0065.6765.6799,800
22 abr 202465.5066.4664.2565.1965.19131,600
19 abr 202467.5367.6265.4265.4465.4484,200
18 abr 202469.0169.8967.0667.5867.5865,000
17 abr 202466.2666.8464.8365.4265.4284,600
16 abr 202465.9367.0064.6866.5066.5060,100
15 abr 202467.3567.5065.8266.5166.5156,300
12 abr 202468.0068.0066.5967.0067.0037,900
11 abr 202468.0868.7068.0068.1168.1122,300
10 abr 202468.8868.8868.0068.4468.4424,700
09 abr 202468.8869.8468.6969.1069.1025,300
08 abr 202469.1069.8368.3369.0569.0530,600
05 abr 202468.9469.4968.2069.4969.4934,800
04 abr 202468.8169.8668.2168.6668.6630,200
03 abr 202468.2169.4168.2168.7168.7121,200
02 abr 202469.5471.0168.6568.8168.8130,900
01 abr 202471.4371.4368.9670.0070.0047,700
28 mar 202470.6271.9970.1870.5770.5726,400
27 mar 202469.5972.0969.5171.1171.1136,800
26 mar 202470.9671.8969.6070.0470.0434,900
25 mar 202470.0070.7968.7870.0170.0133,400
22 mar 202472.7672.7969.5369.8369.8361,100
21 mar 202472.1272.9272.0572.0672.0610,000
20 mar 202472.1472.8071.0772.4672.4630,600
19 mar 202471.6172.6571.6171.6171.6141,900
18 mar 202475.0775.7065.6171.5471.54255,100
15 mar 202474.9375.8074.4474.9474.9475,800
14 mar 202473.7074.7573.2074.6474.6445,900
13 mar 202473.9974.8473.0973.6273.6257,400
12 mar 202474.0074.4572.9073.8073.8052,200
11 mar 202474.1274.8673.4574.0274.0226,800
08 mar 202474.7775.1974.1674.1674.1631,400
07 mar 202475.3876.1274.6475.0075.0026,000
06 mar 202475.5076.6475.3275.7475.7441,100
05 mar 202476.0076.2074.9675.5975.5933,600
04 mar 202475.6276.2074.0075.9275.92105,500
01 mar 202476.2877.0075.2775.8875.8832,400
29 feb 202477.8678.0576.4076.5376.5339,600
28 feb 202476.9277.9876.3977.5677.5654,100
27 feb 202476.5277.6676.4777.1777.1716,600
26 feb 202477.1077.4576.4776.7576.7537,600
23 feb 202477.7678.3877.0777.4877.4812,800
22 feb 202477.1078.9277.0077.2877.2847,800
21 feb 202477.0578.5076.6076.8976.8959,600
20 feb 202478.9080.2877.2077.2377.2364,900
16 feb 202481.2081.3078.5078.6178.6188,200
15 feb 202480.6081.5080.1581.0881.0835,800
14 feb 202480.7281.3180.0680.0680.0622,000
13 feb 202481.0882.2080.3280.5680.5643,400
12 feb 202483.2984.5082.0282.5382.5375,900
09 feb 202481.3082.4181.2482.3282.3238,200
08 feb 202481.2681.7680.5481.4381.4328,300
07 feb 202481.0281.1980.0080.8380.8323,100
06 feb 202479.4083.4779.4081.1981.19138,200
05 feb 202482.9382.9378.6178.7478.74158,300
02 feb 202480.6383.6380.6383.4983.4949,800
01 feb 202482.4083.0181.1681.7581.7539,800
31 ene 202484.4485.2582.0282.1382.13100,400
30 ene 202485.0985.6384.6584.7084.7044,300
29 ene 202484.8685.9984.1285.3885.38132,600
26 ene 202484.7387.0782.2084.9484.94409,500
25 ene 202479.7579.9878.0178.3678.3647,100
24 ene 202480.4781.0479.5679.6279.6248,600
23 ene 202480.0180.8180.0080.5780.5752,800
22 ene 202480.5080.9579.9780.1880.1841,700
19 ene 202480.6581.1179.9780.4880.4835,400
18 ene 202481.9082.7380.3681.0381.03100,200
17 ene 202480.3181.9980.0281.8481.8465,500
16 ene 202480.7081.3280.4081.1781.1754,500
12 ene 202480.9081.1880.0081.1881.1856,500
11 ene 202480.7380.7879.8180.6280.6246,900
10 ene 202480.8381.2780.0080.7980.7949,100
09 ene 202479.6780.9879.6780.7080.7052,300
08 ene 202479.7780.5779.7780.5780.5750,100
05 ene 202479.1080.2479.1079.6679.6643,100
04 ene 202478.9779.8578.9779.5779.5724,800
03 ene 202479.2679.9078.8178.9878.9863,300
02 ene 202480.1580.7079.0779.8479.8419,600
29 dic 202382.8082.8080.6080.6080.6043,400
28 dic 202381.8983.0681.2982.1582.1591,600
27 dic 202380.8582.0080.1081.6181.6166,700
26 dic 202379.4082.2779.2280.3080.30119,800
22 dic 202380.0080.4279.2079.4379.4330,800
21 dic 202379.9280.4279.1980.3980.3961,800
20 dic 202378.7780.1078.6478.9378.9394,800
19 dic 202379.3580.5078.8078.9278.9246,200
*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...