FullerThaler Behavioral Sm-Cp Eq C (FTYCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 30 may 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 29 may 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 28 may 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 24 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 23 may 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 22 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 21 may 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 20 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 17 may 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 16 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 15 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 14 may 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 13 may 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 10 may 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 09 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 08 may 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 07 may 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 06 may 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 03 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 02 may 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 01 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 30 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 29 abr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 26 abr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 25 abr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 24 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 23 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 22 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 18 abr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 17 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 16 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 15 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 abr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 11 abr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 10 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 09 abr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 08 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 05 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 04 abr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 03 abr 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 02 abr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 01 abr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 28 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 27 mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 26 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 25 mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 22 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 21 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 20 mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 19 mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 18 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 15 mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 14 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 13 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 12 mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 11 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 08 mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 07 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 06 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 05 mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 04 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 01 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 29 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 28 feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 27 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 26 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 23 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 22 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 21 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 20 feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 16 feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 15 feb 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 14 feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 13 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 09 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 08 feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 07 feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 06 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 05 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 02 feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 01 feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 31 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 30 ene 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 29 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 26 ene 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 25 ene 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 24 ene 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 23 ene 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 22 ene 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 19 ene 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 18 ene 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 17 ene 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 16 ene 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 12 ene 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 11 ene 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 10 ene 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.