Yahoo

Correo

U.S. markets open in 1 minute

F S&P 500
5,212.50
-0.25(-0.00%)
F Dow Jones
39,114.00
-81.00(-0.21%)
F Nasdaq
18,194.50
+8.00(+0.04%)
E-mini Russell 2000 Index Futur
2,066.20
+1.40(+0.07%)
Petróleo
79.13
+0.14(+0.18%)
Oro
2,321.40
-0.90(-0.04%)

Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.12

+0.18

(+0.50%)

Al cierre: 04:00PM EDT

36.34

+0.22

(+0.61%)

Antes de la apertura del mercado:

09:02AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	35.74	36.26	35.51	36.12	36.12	695,000
07 may 2024	35.85	36.03	35.60	35.94	35.94	857,800
06 may 2024	34.85	35.97	34.85	35.95	35.95	1,074,400
03 may 2024	34.50	35.02	33.76	34.65	34.65	1,037,900
02 may 2024	32.51	34.17	31.35	34.02	34.02	2,405,400
01 may 2024	30.72	31.28	30.57	30.76	30.76	723,900
30 abr 2024	31.11	31.23	30.65	30.69	30.69	800,200
29 abr 2024	31.29	31.40	31.16	31.28	31.28	646,500
26 abr 2024	30.59	31.51	30.31	31.05	31.05	808,900
25 abr 2024	30.83	31.03	30.53	30.69	30.69	429,900
24 abr 2024	31.04	31.15	30.82	30.92	30.92	441,500
23 abr 2024	30.82	31.30	30.80	31.05	31.05	560,100
22 abr 2024	30.77	30.85	30.35	30.82	30.82	629,400
19 abr 2024	29.90	30.77	29.90	30.47	30.47	708,800
18 abr 2024	29.65	30.12	29.65	30.01	30.01	674,300
17 abr 2024	30.08	30.10	29.41	29.59	29.59	514,300
16 abr 2024	30.15	30.41	29.93	29.95	29.95	659,100
15 abr 2024	30.45	30.56	30.20	30.21	30.21	737,300
12 abr 2024	30.23	30.59	30.23	30.32	30.32	529,500
11 abr 2024	30.31	30.84	30.11	30.44	30.44	894,200
10 abr 2024	30.61	30.61	29.95	30.26	30.26	830,400
09 abr 2024	30.95	31.12	30.65	31.01	31.01	1,064,400
08 abr 2024	30.78	30.94	30.71	30.93	30.93	498,800
05 abr 2024	30.81	31.10	30.45	30.75	30.75	680,400
04 abr 2024	31.65	31.68	30.79	30.81	30.81	765,000
03 abr 2024	31.52	31.70	31.14	31.32	31.32	929,500
02 abr 2024	31.76	32.03	31.70	31.81	31.81	668,400
01 abr 2024	32.61	32.77	31.95	32.04	32.04	610,100
28 mar 2024	32.61	32.83	32.28	32.58	32.58	660,000
27 mar 2024	31.98	32.36	31.88	32.31	32.31	718,600
26 mar 2024	31.94	32.06	31.65	31.69	31.69	623,600
25 mar 2024	32.11	32.20	31.71	31.80	31.80	601,300
22 mar 2024	31.73	32.00	31.34	31.95	31.95	754,900
21 mar 2024	31.20	31.93	31.00	31.66	31.66	978,400
20 mar 2024	30.55	31.24	30.46	31.19	31.19	554,700
19 mar 2024	30.44	30.80	30.30	30.73	30.73	542,300
18 mar 2024	30.60	31.13	30.22	30.37	30.37	1,134,600
15 mar 2024	30.40	30.69	30.20	30.67	30.67	1,302,700
14 mar 2024	31.85	31.94	30.21	30.43	30.43	842,200
13 mar 2024	31.55	32.29	31.55	31.90	31.90	786,000
12 mar 2024	31.55	31.71	31.47	31.66	31.66	690,500
11 mar 2024	31.53	31.76	31.14	31.65	31.65	658,500
08 mar 2024	31.61	32.03	31.17	31.50	31.50	615,800
07 mar 2024	30.80	31.51	30.70	31.41	31.41	1,242,200
06 mar 2024	30.12	30.64	30.11	30.54	30.54	717,900
05 mar 2024	30.74	30.95	30.12	30.15	30.15	938,000
04 mar 2024	31.22	31.60	30.75	30.77	30.77	877,500
01 mar 2024	31.20	31.58	30.86	31.14	31.14	1,140,700
29 feb 2024	31.59	31.71	30.45	31.36	31.36	1,530,600
28 feb 2024	30.20	31.79	29.67	31.12	31.12	2,213,900
27 feb 2024	32.99	33.15	32.78	33.03	33.03	1,056,300
26 feb 2024	32.90	33.12	32.60	32.87	32.87	998,100
23 feb 2024	32.68	33.36	32.31	32.98	32.98	674,900
22 feb 2024	32.51	32.72	32.14	32.49	32.49	676,200
21 feb 2024	32.24	32.53	32.03	32.53	32.53	653,800
20 feb 2024	32.80	32.98	32.23	32.29	32.29	676,400
16 feb 2024	33.05	33.67	32.97	33.14	33.14	704,900
15 feb 2024	33.71	33.88	33.08	33.18	33.18	910,000
14 feb 2024	33.44	33.65	33.03	33.64	33.64	1,228,200
13 feb 2024	32.82	33.76	32.69	33.10	33.10	781,200
12 feb 2024	33.02	33.65	32.87	33.61	33.61	807,200
09 feb 2024	32.66	33.19	32.56	33.05	33.05	710,000
08 feb 2024	32.18	32.67	32.03	32.48	32.48	1,662,900
07 feb 2024	32.33	32.33	31.75	32.03	32.03	537,600
06 feb 2024	32.28	32.60	32.11	32.37	32.37	453,700
05 feb 2024	32.69	32.73	32.34	32.40	32.40	521,900
02 feb 2024	32.98	33.18	32.54	33.05	33.05	502,700
01 feb 2024	32.79	33.18	32.49	33.17	33.17	479,300
31 ene 2024	33.43	33.57	32.64	32.76	32.76	636,100
30 ene 2024	33.40	33.72	32.95	33.48	33.48	519,200
29 ene 2024	33.27	33.76	33.19	33.60	33.60	663,200
26 ene 2024	33.45	33.66	33.27	33.43	33.43	408,600
25 ene 2024	33.82	33.82	33.04	33.34	33.34	341,400
24 ene 2024	33.52	33.80	33.13	33.38	33.38	657,200
23 ene 2024	33.50	33.50	32.94	33.13	33.13	422,200
22 ene 2024	33.42	33.63	33.10	33.22	33.22	969,100
19 ene 2024	33.26	33.55	32.96	33.33	33.33	324,000
18 ene 2024	32.96	33.17	32.79	33.16	33.16	343,700
17 ene 2024	32.60	32.85	32.51	32.74	32.74	536,800
16 ene 2024	32.46	32.89	32.44	32.89	32.89	440,300
12 ene 2024	33.02	33.20	32.54	32.85	32.85	396,800
11 ene 2024	32.67	33.01	32.41	32.79	32.79	727,200
10 ene 2024	32.74	33.17	32.65	32.91	32.91	409,900
09 ene 2024	32.73	33.00	32.68	32.76	32.76	467,400
08 ene 2024	32.99	33.20	32.61	32.97	32.97	567,400
05 ene 2024	33.49	33.64	33.02	33.03	33.03	500,300
04 ene 2024	33.34	33.72	33.17	33.51	33.51	512,000
03 ene 2024	34.04	34.21	33.17	33.20	33.20	634,100
02 ene 2024	34.99	34.99	34.03	34.10	34.10	648,200
29 dic 2023	35.22	35.57	35.12	35.22	35.22	483,100
28 dic 2023	35.36	35.54	34.87	35.33	35.33	503,400
27 dic 2023	35.78	35.88	35.40	35.51	35.51	402,900
26 dic 2023	36.08	36.15	35.64	35.89	35.89	370,100
22 dic 2023	36.32	36.41	35.91	36.06	36.06	558,000
21 dic 2023	36.00	36.31	35.62	36.17	36.17	884,600
20 dic 2023	36.80	36.89	35.71	35.80	35.80	738,300
19 dic 2023	36.63	36.97	36.36	36.82	36.82	915,600
18 dic 2023	36.11	36.32	35.70	36.21	36.21	603,000
15 dic 2023	35.95	35.95	35.52	35.75	35.75	1,992,300
14 dic 2023	36.38	36.47	35.48	35.83	35.83	917,600
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 5005,212.50-0.25(-0.00%)

F Dow Jones39,114.00-81.00(-0.21%)

F Nasdaq18,194.50+8.00(+0.04%)

E-mini Russell 2000 Index Futur2,066.20+1.40(+0.07%)

Petróleo79.13+0.14(+0.18%)

Oro2,321.40-0.90(-0.04%)

Frontdoor, Inc. (FTDR)

F S&P 500
5,212.50
-0.25(-0.00%)

F Dow Jones
39,114.00
-81.00(-0.21%)

F Nasdaq
18,194.50
+8.00(+0.04%)

E-mini Russell 2000 Index Futur
2,066.20
+1.40(+0.07%)

Petróleo
79.13
+0.14(+0.18%)

Oro
2,321.40
-0.90(-0.04%)