Yahoo

Correo

U.S. markets open in 8 hours 32 minutes

F S&P 500
5,207.75
-5.00(-0.10%)
F Dow Jones
39,164.00
-31.00(-0.08%)
F Nasdaq
18,155.50
-31.00(-0.17%)
E-mini Russell 2000 Index Futur
2,059.90
-4.90(-0.24%)
Petróleo
79.43
+0.44(+0.56%)
Oro
2,321.30
-1.00(-0.04%)

Fortrea Holdings Inc. (FTRE)

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

Añadir a la lista de seguimiento

35.50

-0.97

(-2.66%)

Al cierre: 04:00PM EDT

35.50

0.00

(0.00%)

Fuera de horario:

04:06PM 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	36.28	36.35	35.34	35.50	35.50	1,059,300
07 may 2024	36.74	37.24	36.25	36.47	36.47	778,200
06 may 2024	35.17	36.63	34.92	36.34	36.34	1,342,200
03 may 2024	37.34	37.47	36.75	37.41	37.41	560,500
02 may 2024	37.67	37.67	36.36	36.65	36.65	1,018,300
01 may 2024	36.75	37.84	36.40	37.14	37.14	475,900
30 abr 2024	36.98	37.36	36.29	36.59	36.59	1,004,900
29 abr 2024	36.58	38.03	36.55	37.54	37.54	488,500
26 abr 2024	36.27	37.07	36.13	36.35	36.35	413,400
25 abr 2024	36.84	36.84	36.13	36.35	36.35	1,051,200
24 abr 2024	36.79	37.93	36.20	37.25	37.25	909,000
23 abr 2024	35.82	37.56	35.58	36.94	36.94	933,200
22 abr 2024	35.83	36.15	35.13	35.52	35.52	1,054,200
19 abr 2024	35.88	36.28	35.30	35.50	35.50	1,082,800
18 abr 2024	36.38	36.80	35.83	36.00	36.00	675,300
17 abr 2024	37.30	37.56	36.04	36.51	36.51	734,800
16 abr 2024	37.93	37.93	36.65	36.81	36.81	868,100
15 abr 2024	39.22	39.49	37.60	38.04	38.04	1,311,100
12 abr 2024	39.00	39.19	38.59	39.05	39.05	1,012,500
11 abr 2024	39.19	39.44	38.24	39.29	39.29	732,500
10 abr 2024	39.13	39.62	38.28	39.05	39.05	699,900
09 abr 2024	39.45	40.57	39.44	40.28	40.28	566,100
08 abr 2024	38.98	39.56	38.77	39.38	39.38	633,300
05 abr 2024	38.00	39.24	37.55	39.04	39.04	363,200
04 abr 2024	38.99	39.07	38.04	38.04	38.04	378,700
03 abr 2024	39.16	39.66	38.49	38.62	38.62	818,600
02 abr 2024	39.88	39.88	38.34	39.40	39.40	669,700
01 abr 2024	40.63	40.63	39.76	40.01	40.01	512,200
28 mar 2024	40.03	40.53	39.46	40.14	40.14	534,400
27 mar 2024	39.14	40.55	38.76	40.08	40.08	770,600
26 mar 2024	38.59	39.22	38.49	38.85	38.85	543,200
25 mar 2024	38.96	39.05	38.01	38.49	38.49	613,200
22 mar 2024	39.72	40.35	38.59	38.93	38.93	800,100
21 mar 2024	40.13	41.02	39.74	40.14	40.14	924,600
20 mar 2024	39.71	40.19	39.24	40.01	40.01	611,500
19 mar 2024	39.94	40.55	39.30	39.64	39.64	733,600
18 mar 2024	39.23	40.25	38.62	39.88	39.88	867,100
15 mar 2024	38.75	39.57	38.59	39.30	39.30	1,205,800
14 mar 2024	38.69	39.15	38.05	39.15	39.15	1,009,400
13 mar 2024	38.00	40.16	37.32	38.91	38.91	1,940,300
12 mar 2024	36.43	38.35	35.56	38.01	38.01	1,360,600
11 mar 2024	33.01	37.29	33.00	36.41	36.41	2,730,900
08 mar 2024	37.08	37.51	36.79	36.83	36.83	663,300
07 mar 2024	36.51	36.88	36.10	36.68	36.68	577,700
06 mar 2024	36.30	37.15	35.92	36.38	36.38	750,100
05 mar 2024	36.52	36.79	35.90	36.54	36.54	611,700
04 mar 2024	37.47	37.48	36.53	36.70	36.70	764,000
01 mar 2024	37.17	38.27	36.99	37.72	37.72	806,400
29 feb 2024	37.55	38.27	37.08	37.54	37.54	1,038,300
28 feb 2024	37.19	38.42	36.87	37.45	37.45	797,900
27 feb 2024	36.50	37.93	36.41	37.38	37.38	890,400
26 feb 2024	36.45	37.16	36.44	36.50	36.50	638,000
23 feb 2024	36.99	37.16	36.52	36.57	36.57	724,700
22 feb 2024	36.63	38.47	36.38	36.99	36.99	1,111,600
21 feb 2024	35.19	36.75	34.97	36.37	36.37	965,900
20 feb 2024	35.49	35.97	34.89	35.39	35.39	721,200
16 feb 2024	34.97	35.84	34.80	35.61	35.61	806,600
15 feb 2024	34.20	35.19	34.08	34.98	34.98	761,100
14 feb 2024	32.60	34.72	31.57	34.01	34.01	1,670,600
13 feb 2024	31.67	33.06	31.67	32.40	32.40	752,400
12 feb 2024	31.80	32.90	31.61	32.78	32.78	551,100
09 feb 2024	31.41	32.27	31.16	31.80	31.80	631,200
08 feb 2024	31.44	31.74	31.15	31.48	31.48	1,074,000
07 feb 2024	31.45	31.88	31.06	31.59	31.59	474,100
06 feb 2024	30.81	31.74	30.81	31.24	31.24	421,100
05 feb 2024	30.16	31.20	30.16	30.91	30.91	796,700
02 feb 2024	30.76	31.21	30.53	30.54	30.54	538,800
01 feb 2024	31.08	31.38	30.66	31.02	31.02	730,800
31 ene 2024	31.57	31.96	30.58	30.96	30.96	643,300
30 ene 2024	32.05	32.19	31.42	31.48	31.48	620,200
29 ene 2024	30.90	32.23	30.60	32.23	32.23	563,000
26 ene 2024	31.50	31.75	30.92	30.92	30.92	372,600
25 ene 2024	31.35	31.66	30.88	31.10	31.10	662,400
24 ene 2024	32.03	32.06	30.75	31.01	31.01	600,000
23 ene 2024	31.57	31.83	30.80	31.82	31.82	880,200
22 ene 2024	31.00	31.86	30.94	31.40	31.40	692,600
19 ene 2024	30.18	30.71	29.49	30.67	30.67	928,700
18 ene 2024	30.13	30.22	29.52	30.00	30.00	736,100
17 ene 2024	30.92	31.48	29.86	30.00	30.00	1,182,500
16 ene 2024	30.38	31.25	30.38	31.22	31.22	1,128,300
12 ene 2024	30.25	30.98	30.02	30.73	30.73	1,302,600
11 ene 2024	30.85	31.10	29.92	29.99	29.99	2,057,600
10 ene 2024	32.25	32.25	30.35	31.05	31.05	1,871,800
09 ene 2024	32.93	33.25	31.92	32.35	32.35	1,505,400
08 ene 2024	33.01	34.27	32.71	33.29	33.29	2,066,600
05 ene 2024	32.23	33.05	32.09	32.90	32.90	909,700
04 ene 2024	34.33	34.46	32.95	33.00	33.00	524,200
03 ene 2024	34.39	34.39	32.83	33.30	33.30	762,500
02 ene 2024	34.60	34.78	34.06	34.46	34.46	892,600
29 dic 2023	35.25	35.54	34.76	34.90	34.90	387,200
28 dic 2023	35.03	35.38	34.76	35.23	35.23	433,500
27 dic 2023	35.20	35.75	34.84	35.25	35.25	447,200
26 dic 2023	34.87	35.76	34.48	35.17	35.17	607,100
22 dic 2023	34.89	35.49	34.44	34.85	34.85	675,000
21 dic 2023	32.90	34.75	32.85	34.70	34.70	747,500
20 dic 2023	33.65	34.24	32.64	32.64	32.64	829,900
19 dic 2023	33.07	34.24	32.88	33.64	33.64	717,700
18 dic 2023	32.41	33.39	32.41	32.81	32.81	631,400
15 dic 2023	33.44	33.49	31.85	32.44	32.44	2,642,300
14 dic 2023	32.43	33.92	32.43	32.72	32.72	1,395,200
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...

F S&P 5005,207.75-5.00(-0.10%)

F Dow Jones39,164.00-31.00(-0.08%)

F Nasdaq18,155.50-31.00(-0.17%)

E-mini Russell 2000 Index Futur2,059.90-4.90(-0.24%)

Petróleo79.43+0.44(+0.56%)

Oro2,321.30-1.00(-0.04%)

Fortrea Holdings Inc. (FTRE)

F S&P 500
5,207.75
-5.00(-0.10%)

F Dow Jones
39,164.00
-31.00(-0.08%)

F Nasdaq
18,155.50
-31.00(-0.17%)

E-mini Russell 2000 Index Futur
2,059.90
-4.90(-0.24%)

Petróleo
79.43
+0.44(+0.56%)

Oro
2,321.30
-1.00(-0.04%)