Formula One Group (FWONA)

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

Añadir a la lista de seguimiento

62.69

-0.98

(-1.54%)

A partir del 03:57PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	63.64	64.10	62.68	62.69	62.69	36,786
09 may 2024	64.24	64.27	62.83	63.67	63.67	56,400
08 may 2024	63.97	68.09	63.97	64.26	64.26	100,800
07 may 2024	63.02	64.31	62.76	64.31	64.31	60,800
06 may 2024	62.89	63.34	62.16	62.95	62.95	44,300
03 may 2024	63.71	64.27	62.87	62.89	62.89	30,600
02 may 2024	63.28	63.33	62.68	63.12	63.12	55,200
01 may 2024	62.41	63.20	62.13	63.01	63.01	71,200
30 abr 2024	61.93	63.12	61.59	62.27	62.27	87,800
29 abr 2024	61.77	62.36	61.43	62.27	62.27	63,700
26 abr 2024	61.40	62.18	61.04	61.63	61.63	109,800
25 abr 2024	60.91	61.67	60.59	61.39	61.39	54,900
24 abr 2024	62.05	62.24	61.14	61.69	61.69	58,900
23 abr 2024	61.45	62.73	61.45	62.35	62.35	231,000
22 abr 2024	60.58	61.20	60.10	61.13	61.13	41,800
19 abr 2024	59.95	60.68	59.77	60.53	60.53	55,800
18 abr 2024	59.36	60.35	59.31	59.66	59.66	68,400
17 abr 2024	59.92	60.70	59.58	59.66	59.66	76,000
16 abr 2024	60.18	60.51	59.26	60.04	60.04	61,200
15 abr 2024	59.93	61.15	59.91	60.13	60.13	75,500
12 abr 2024	61.22	61.22	58.96	59.49	59.49	63,800
11 abr 2024	59.60	61.24	59.60	61.23	61.23	55,200
10 abr 2024	60.42	60.99	59.55	59.69	59.69	75,700
09 abr 2024	61.86	61.96	60.89	61.23	61.23	72,400
08 abr 2024	60.90	61.67	60.90	61.56	61.56	227,800
05 abr 2024	59.91	61.03	59.70	60.84	60.84	84,800
04 abr 2024	60.00	60.39	59.74	59.95	59.95	56,500
03 abr 2024	59.05	59.76	58.80	59.76	59.76	115,400
02 abr 2024	58.60	59.50	57.43	59.25	59.25	81,300
01 abr 2024	59.41	59.41	57.91	58.60	58.60	78,300
28 mar 2024	59.70	59.70	58.70	58.74	58.74	77,100
27 mar 2024	60.08	61.48	59.53	59.70	59.70	222,500
26 mar 2024	59.55	60.88	59.47	60.29	60.29	111,100
25 mar 2024	59.31	60.10	59.25	59.54	59.54	59,000
22 mar 2024	59.67	59.67	58.88	59.22	59.22	106,200
21 mar 2024	60.22	60.52	59.46	59.66	59.66	76,200
20 mar 2024	60.44	60.65	59.71	59.98	59.98	75,500
19 mar 2024	59.45	60.69	59.45	60.03	60.03	262,800
18 mar 2024	60.86	61.63	59.41	59.59	59.59	244,800
15 mar 2024	62.06	62.45	60.68	60.85	60.85	290,300
14 mar 2024	62.75	62.84	61.65	61.81	61.81	252,200
13 mar 2024	63.66	63.66	61.76	62.55	62.55	301,500
12 mar 2024	64.34	64.34	63.31	63.61	63.61	64,600
11 mar 2024	64.12	64.92	63.76	64.03	64.03	151,800
08 mar 2024	64.03	64.99	63.60	63.96	63.96	84,900
07 mar 2024	63.85	64.68	63.85	63.99	63.99	51,700
06 mar 2024	65.69	65.95	62.97	63.44	63.44	85,000
05 mar 2024	66.32	66.32	64.01	65.24	65.24	55,500
04 mar 2024	66.05	66.83	65.86	66.33	66.33	116,400
01 mar 2024	65.92	66.27	65.01	65.94	65.94	77,100
29 feb 2024	63.52	65.81	63.52	65.55	65.55	129,500
28 feb 2024	63.88	66.04	62.16	62.81	62.81	118,100
27 feb 2024	61.29	62.34	61.09	62.16	62.16	95,200
26 feb 2024	61.94	62.68	61.34	61.35	61.35	50,600
23 feb 2024	61.21	61.93	61.10	61.84	61.84	66,700
22 feb 2024	61.30	61.72	60.74	61.27	61.27	83,300
21 feb 2024	61.03	61.24	60.54	61.08	61.08	71,800
20 feb 2024	62.60	62.77	60.94	61.03	61.03	60,400
16 feb 2024	62.35	62.94	61.70	62.59	62.59	81,800
15 feb 2024	60.43	61.88	60.43	61.88	61.88	39,200
14 feb 2024	59.91	60.83	59.38	60.66	60.66	83,800
13 feb 2024	60.42	61.31	58.86	59.22	59.22	64,600
12 feb 2024	60.00	61.55	60.00	61.19	61.19	56,700
09 feb 2024	59.36	60.46	59.36	60.17	60.17	97,500
08 feb 2024	59.82	59.82	59.17	59.39	59.39	60,300
07 feb 2024	59.62	59.85	59.08	59.24	59.24	85,200
06 feb 2024	58.95	59.51	58.53	59.42	59.42	62,800
05 feb 2024	59.66	59.89	58.84	58.98	58.98	89,000
02 feb 2024	61.23	61.23	59.45	59.85	59.85	97,200
01 feb 2024	61.33	61.33	60.47	61.13	61.13	68,400
31 ene 2024	61.35	61.84	61.08	61.09	61.09	86,500
30 ene 2024	61.10	61.77	61.10	61.57	61.57	64,700
29 ene 2024	61.14	61.65	60.90	61.52	61.52	90,800
26 ene 2024	61.58	61.93	61.31	61.45	61.45	33,800
25 ene 2024	61.87	62.28	60.90	61.48	61.48	124,700
24 ene 2024	61.33	61.61	61.08	61.61	61.61	67,200
23 ene 2024	57.97	61.59	57.97	60.94	60.94	126,700
22 ene 2024	57.15	57.31	56.57	57.03	57.03	63,200
19 ene 2024	56.63	56.95	56.41	56.76	56.76	35,500
18 ene 2024	56.91	57.14	56.28	56.69	56.69	100,100
17 ene 2024	56.63	57.63	56.63	56.81	56.81	45,600
16 ene 2024	57.01	57.39	56.59	56.97	56.97	89,200
12 ene 2024	56.86	57.96	56.81	57.52	57.52	71,400
11 ene 2024	56.57	56.68	55.86	56.42	56.42	48,000
10 ene 2024	56.39	56.83	56.09	56.64	56.64	58,900
09 ene 2024	56.83	57.03	56.40	56.60	56.60	43,000
08 ene 2024	56.74	57.28	56.48	57.04	57.04	40,300
05 ene 2024	56.06	56.97	56.06	56.44	56.44	68,500
04 ene 2024	56.87	56.87	56.15	56.26	56.26	229,600
03 ene 2024	57.05	57.22	56.50	56.56	56.56	81,600
02 ene 2024	57.88	57.88	56.84	57.17	57.17	61,600
29 dic 2023	58.20	58.54	57.68	57.98	57.98	45,200
28 dic 2023	58.00	58.76	57.94	58.29	58.29	77,000
27 dic 2023	57.87	58.07	56.87	57.90	57.90	98,700
26 dic 2023	59.03	59.07	57.55	57.57	57.57	105,600
22 dic 2023	59.25	59.53	58.55	58.99	58.99	91,500
21 dic 2023	59.16	59.44	57.99	59.13	59.13	276,500
20 dic 2023	59.18	60.27	58.53	58.80	58.80	229,400
19 dic 2023	58.37	59.92	57.62	59.88	59.88	107,800
18 dic 2023	58.08	58.61	56.92	58.56	58.56	96,200
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...

S&P 5005,225.30+11.22(+0.22%)

Dow Jones39,533.77+146.01(+0.37%)

Nasdaq16,347.34+1.08(+0.01%)

Russell 20002,059.34-14.30(-0.69%)

Petróleo78.38-0.88(-1.11%)

Oro2,369.20+28.90(+1.23%)

Formula One Group (FWONA)

S&P 500
5,225.30
+11.22(+0.22%)

Dow Jones
39,533.77
+146.01(+0.37%)

Nasdaq
16,347.34
+1.08(+0.01%)

Russell 2000
2,059.34
-14.30(-0.69%)

Petróleo
78.38
-0.88(-1.11%)

Oro
2,369.20
+28.90(+1.23%)