U.S. markets close in 5 hours 31 minutes

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.67-0.76 (-1.06%)
A partir del 10:26AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202471.4571.4570.6670.6770.6773,395
22 may 202472.4673.0871.3371.4371.431,043,700
21 may 202472.1072.4571.7172.3572.351,031,900
20 may 202471.9572.3871.7872.0872.08913,700
17 may 202471.4672.2371.1471.8671.861,397,100
16 may 202469.8772.0469.8771.5771.571,874,400
15 may 202469.9070.5769.6470.0870.081,418,700
14 may 202469.1670.0969.0970.0370.03744,800
13 may 202470.1670.1768.4368.9568.951,302,600
10 may 202470.7771.8169.9770.0170.011,291,200
09 may 202472.7473.0070.1771.1571.151,230,500
08 may 202473.0076.2571.9772.0772.073,053,600
07 may 202470.2572.0970.0272.0672.061,611,800
06 may 202470.5671.2870.0070.4670.462,516,900
03 may 202471.4872.4270.4770.5570.55761,500
02 may 202470.8571.1370.0470.8870.88957,600
01 may 202470.0171.0569.5070.3370.33895,600
30 abr 202469.3270.6969.0369.9769.971,002,000
29 abr 202469.1069.9468.9669.8369.83714,000
26 abr 202468.9569.6968.9569.4369.43751,700
25 abr 202468.4369.1968.1868.9368.93794,700
24 abr 202469.2369.6168.3469.1569.15744,800
23 abr 202469.0269.7568.9369.6869.681,128,600
22 abr 202468.5069.0067.6968.8768.87591,300
19 abr 202466.9368.4266.9068.1068.10726,500
18 abr 202467.3368.0066.9767.2167.21596,500
17 abr 202468.5368.5367.2267.2867.28721,200
16 abr 202467.9068.1566.8067.6667.66555,900
15 abr 202467.8869.0167.6067.9067.901,404,500
12 abr 202468.7169.0666.3667.2367.23856,300
11 abr 202467.1968.8167.0868.7368.732,007,800
10 abr 202467.7868.5666.8466.9366.93650,400
09 abr 202468.5768.6967.9068.1568.15742,800
08 abr 202468.5069.4468.0268.3168.311,448,100
05 abr 202467.5168.7066.9368.4968.491,049,100
04 abr 202467.1667.7766.8567.2567.25716,600
03 abr 202465.9167.1465.8967.0467.04970,600
02 abr 202465.1066.8164.3766.1766.171,405,000
01 abr 202466.0866.1064.7665.5465.541,814,500
28 mar 202466.9267.1565.4365.6065.602,029,800
27 mar 202467.6068.7066.8466.9566.951,534,100
26 mar 202467.5668.3367.0867.7967.79551,400
25 mar 202467.4067.8166.9667.0867.08605,600
22 mar 202467.3267.3266.3967.2467.24718,400
21 mar 202468.1569.9367.0967.4067.401,070,300
20 mar 202468.5969.4067.9368.0268.02770,600
19 mar 202467.7668.7467.4168.5768.571,173,700
18 mar 202469.3169.6067.7267.7567.751,436,400
15 mar 202470.0270.3468.9669.1169.11989,900
14 mar 202469.7770.0469.3469.9769.97802,100
13 mar 202470.5470.8868.2570.0470.041,669,100
12 mar 202471.4671.6070.3670.7570.751,276,400
11 mar 202471.5072.4270.8971.2771.271,360,000
08 mar 202470.9972.0870.7171.3171.31819,100
07 mar 202470.6771.4170.4071.0171.01599,300
06 mar 202472.0972.8669.3970.1670.161,688,200
05 mar 202472.3472.9470.4372.0572.051,355,300
04 mar 202472.8173.9072.4072.8972.891,466,400
01 mar 202472.9673.7072.0473.3073.301,534,800
29 feb 202470.4373.0870.4372.7672.762,201,000
28 feb 202469.9373.4469.6869.8969.892,071,700
27 feb 202468.3769.2067.8968.8868.881,593,000
26 feb 202468.5169.6568.1868.2268.221,313,900
23 feb 202468.1368.8667.7468.7568.75772,500
22 feb 202467.6468.7067.4568.2568.25825,500
21 feb 202466.8067.8566.6867.4567.45998,200
20 feb 202468.8869.4767.3167.3567.351,052,700
16 feb 202468.2369.4768.0069.1869.18875,400
15 feb 202466.8268.5766.8268.5068.50856,000
14 feb 202465.9467.2465.5266.7966.791,458,800
13 feb 202467.2967.3265.1665.7565.751,336,800
12 feb 202466.4468.2566.3067.9367.931,345,700
09 feb 202466.1766.8865.9366.6166.611,168,300
08 feb 202466.1866.3765.6166.0266.021,339,000
07 feb 202466.0566.4165.4066.0066.001,432,800
06 feb 202465.5066.1864.8066.1066.101,090,200
05 feb 202466.3366.5065.1865.3065.30559,300
02 feb 202467.8767.9266.0266.5466.54810,500
01 feb 202467.5667.7366.9367.6067.60703,700
31 ene 202467.5968.1167.2167.2567.25869,800
30 ene 202467.9968.2667.5667.9767.97778,800
29 ene 202468.0368.2567.6668.0068.00712,500
26 ene 202468.1968.8967.8468.2668.26659,000
25 ene 202468.7269.1767.5868.2268.221,199,500
24 ene 202468.1768.6467.7068.2668.261,279,200
23 ene 202466.2268.3765.4267.7067.702,451,100
22 ene 202463.2363.5162.7563.1563.15732,900
19 ene 202463.6163.6162.5663.0463.04734,800
18 ene 202463.3463.6562.4962.9062.90946,000
17 ene 202462.5564.0162.5563.1063.101,199,900
16 ene 202463.5763.5762.4063.1163.11864,200
12 ene 202462.1064.0062.1063.6463.641,066,900
11 ene 202461.9262.1461.4462.0662.06712,100
10 ene 202461.9862.3561.5061.8961.89553,700
09 ene 202462.3562.7861.9062.0962.09620,300
08 ene 202462.4662.9161.9662.6962.69530,900
05 ene 202461.8162.7861.5362.2462.24738,100
04 ene 202462.4362.8161.9061.9061.90993,900
03 ene 202462.2862.5361.7662.1562.15985,100
02 ene 202462.8563.2161.8362.3262.321,049,500
*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...