U.S. markets closed
F S&P 500
5,242.75 -3.50 (-0.07%) F Dow Jones
39,624.00 -18.00 (-0.05%) F Nasdaq
18,244.00 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,067.00 -0.90 (-0.04%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,368.40 -6.60 (-0.28%)
Formula One Group (FWONK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 70.77 | 71.81 | 69.97 | 70.01 | 70.01 | 1,256,900 |
| 09 may 2024 | 72.74 | 73.00 | 70.17 | 71.15 | 71.15 | 1,230,500 |
| 08 may 2024 | 73.00 | 76.25 | 71.97 | 72.07 | 72.07 | 3,053,600 |
| 07 may 2024 | 70.25 | 72.09 | 70.02 | 72.06 | 72.06 | 1,611,800 |
| 06 may 2024 | 70.56 | 71.28 | 70.00 | 70.46 | 70.46 | 2,516,900 |
| 03 may 2024 | 71.48 | 72.42 | 70.47 | 70.55 | 70.55 | 761,500 |
| 02 may 2024 | 70.85 | 71.13 | 70.04 | 70.88 | 70.88 | 957,600 |
| 01 may 2024 | 70.01 | 71.05 | 69.50 | 70.33 | 70.33 | 895,600 |
| 30 abr 2024 | 69.32 | 70.69 | 69.03 | 69.97 | 69.97 | 1,002,000 |
| 29 abr 2024 | 69.10 | 69.94 | 68.96 | 69.83 | 69.83 | 714,000 |
| 26 abr 2024 | 68.95 | 69.69 | 68.95 | 69.43 | 69.43 | 751,700 |
| 25 abr 2024 | 68.43 | 69.19 | 68.18 | 68.93 | 68.93 | 794,700 |
| 24 abr 2024 | 69.23 | 69.61 | 68.34 | 69.15 | 69.15 | 744,800 |
| 23 abr 2024 | 69.02 | 69.75 | 68.93 | 69.68 | 69.68 | 1,128,600 |
| 22 abr 2024 | 68.50 | 69.00 | 67.69 | 68.87 | 68.87 | 591,300 |
| 19 abr 2024 | 66.93 | 68.42 | 66.90 | 68.10 | 68.10 | 726,500 |
| 18 abr 2024 | 67.33 | 68.00 | 66.97 | 67.21 | 67.21 | 596,500 |
| 17 abr 2024 | 68.53 | 68.53 | 67.22 | 67.28 | 67.28 | 721,200 |
| 16 abr 2024 | 67.90 | 68.15 | 66.80 | 67.66 | 67.66 | 555,900 |
| 15 abr 2024 | 67.88 | 69.01 | 67.60 | 67.90 | 67.90 | 1,404,500 |
| 12 abr 2024 | 68.71 | 69.06 | 66.36 | 67.23 | 67.23 | 856,300 |
| 11 abr 2024 | 67.19 | 68.81 | 67.08 | 68.73 | 68.73 | 2,007,800 |
| 10 abr 2024 | 67.78 | 68.56 | 66.84 | 66.93 | 66.93 | 650,400 |
| 09 abr 2024 | 68.57 | 68.69 | 67.90 | 68.15 | 68.15 | 742,800 |
| 08 abr 2024 | 68.50 | 69.44 | 68.02 | 68.31 | 68.31 | 1,448,100 |
| 05 abr 2024 | 67.51 | 68.70 | 66.93 | 68.49 | 68.49 | 1,049,100 |
| 04 abr 2024 | 67.16 | 67.77 | 66.85 | 67.25 | 67.25 | 716,600 |
| 03 abr 2024 | 65.91 | 67.14 | 65.89 | 67.04 | 67.04 | 970,600 |
| 02 abr 2024 | 65.10 | 66.81 | 64.37 | 66.17 | 66.17 | 1,405,000 |
| 01 abr 2024 | 66.08 | 66.10 | 64.76 | 65.54 | 65.54 | 1,814,500 |
| 28 mar 2024 | 66.92 | 67.15 | 65.43 | 65.60 | 65.60 | 2,029,800 |
| 27 mar 2024 | 67.60 | 68.70 | 66.84 | 66.95 | 66.95 | 1,534,100 |
| 26 mar 2024 | 67.56 | 68.33 | 67.08 | 67.79 | 67.79 | 551,400 |
| 25 mar 2024 | 67.40 | 67.81 | 66.96 | 67.08 | 67.08 | 605,600 |
| 22 mar 2024 | 67.32 | 67.32 | 66.39 | 67.24 | 67.24 | 718,400 |
| 21 mar 2024 | 68.15 | 69.93 | 67.09 | 67.40 | 67.40 | 1,070,300 |
| 20 mar 2024 | 68.59 | 69.40 | 67.93 | 68.02 | 68.02 | 770,600 |
| 19 mar 2024 | 67.76 | 68.74 | 67.41 | 68.57 | 68.57 | 1,173,700 |
| 18 mar 2024 | 69.31 | 69.60 | 67.72 | 67.75 | 67.75 | 1,436,400 |
| 15 mar 2024 | 70.02 | 70.34 | 68.96 | 69.11 | 69.11 | 989,900 |
| 14 mar 2024 | 69.77 | 70.04 | 69.34 | 69.97 | 69.97 | 802,100 |
| 13 mar 2024 | 70.54 | 70.88 | 68.25 | 70.04 | 70.04 | 1,669,100 |
| 12 mar 2024 | 71.46 | 71.60 | 70.36 | 70.75 | 70.75 | 1,276,400 |
| 11 mar 2024 | 71.50 | 72.42 | 70.89 | 71.27 | 71.27 | 1,360,000 |
| 08 mar 2024 | 70.99 | 72.08 | 70.71 | 71.31 | 71.31 | 819,100 |
| 07 mar 2024 | 70.67 | 71.41 | 70.40 | 71.01 | 71.01 | 599,300 |
| 06 mar 2024 | 72.09 | 72.86 | 69.39 | 70.16 | 70.16 | 1,688,200 |
| 05 mar 2024 | 72.34 | 72.94 | 70.43 | 72.05 | 72.05 | 1,355,300 |
| 04 mar 2024 | 72.81 | 73.90 | 72.40 | 72.89 | 72.89 | 1,466,400 |
| 01 mar 2024 | 72.96 | 73.70 | 72.04 | 73.30 | 73.30 | 1,534,800 |
| 29 feb 2024 | 70.43 | 73.08 | 70.43 | 72.76 | 72.76 | 2,201,000 |
| 28 feb 2024 | 69.93 | 73.44 | 69.68 | 69.89 | 69.89 | 2,071,700 |
| 27 feb 2024 | 68.37 | 69.20 | 67.89 | 68.88 | 68.88 | 1,593,000 |
| 26 feb 2024 | 68.51 | 69.65 | 68.18 | 68.22 | 68.22 | 1,313,900 |
| 23 feb 2024 | 68.13 | 68.86 | 67.74 | 68.75 | 68.75 | 772,500 |
| 22 feb 2024 | 67.64 | 68.70 | 67.45 | 68.25 | 68.25 | 825,500 |
| 21 feb 2024 | 66.80 | 67.85 | 66.68 | 67.45 | 67.45 | 998,200 |
| 20 feb 2024 | 68.88 | 69.47 | 67.31 | 67.35 | 67.35 | 1,052,700 |
| 16 feb 2024 | 68.23 | 69.47 | 68.00 | 69.18 | 69.18 | 875,400 |
| 15 feb 2024 | 66.82 | 68.57 | 66.82 | 68.50 | 68.50 | 856,000 |
| 14 feb 2024 | 65.94 | 67.24 | 65.52 | 66.79 | 66.79 | 1,458,800 |
| 13 feb 2024 | 67.29 | 67.32 | 65.16 | 65.75 | 65.75 | 1,336,800 |
| 12 feb 2024 | 66.44 | 68.25 | 66.30 | 67.93 | 67.93 | 1,345,700 |
| 09 feb 2024 | 66.17 | 66.88 | 65.93 | 66.61 | 66.61 | 1,168,300 |
| 08 feb 2024 | 66.18 | 66.37 | 65.61 | 66.02 | 66.02 | 1,339,000 |
| 07 feb 2024 | 66.05 | 66.41 | 65.40 | 66.00 | 66.00 | 1,432,800 |
| 06 feb 2024 | 65.50 | 66.18 | 64.80 | 66.10 | 66.10 | 1,090,200 |
| 05 feb 2024 | 66.33 | 66.50 | 65.18 | 65.30 | 65.30 | 559,300 |
| 02 feb 2024 | 67.87 | 67.92 | 66.02 | 66.54 | 66.54 | 810,500 |
| 01 feb 2024 | 67.56 | 67.73 | 66.93 | 67.60 | 67.60 | 703,700 |
| 31 ene 2024 | 67.59 | 68.11 | 67.21 | 67.25 | 67.25 | 869,800 |
| 30 ene 2024 | 67.99 | 68.26 | 67.56 | 67.97 | 67.97 | 778,800 |
| 29 ene 2024 | 68.03 | 68.25 | 67.66 | 68.00 | 68.00 | 712,500 |
| 26 ene 2024 | 68.19 | 68.89 | 67.84 | 68.26 | 68.26 | 659,000 |
| 25 ene 2024 | 68.72 | 69.17 | 67.58 | 68.22 | 68.22 | 1,199,500 |
| 24 ene 2024 | 68.17 | 68.64 | 67.70 | 68.26 | 68.26 | 1,279,200 |
| 23 ene 2024 | 66.22 | 68.37 | 65.42 | 67.70 | 67.70 | 2,451,100 |
| 22 ene 2024 | 63.23 | 63.51 | 62.75 | 63.15 | 63.15 | 732,900 |
| 19 ene 2024 | 63.61 | 63.61 | 62.56 | 63.04 | 63.04 | 734,800 |
| 18 ene 2024 | 63.34 | 63.65 | 62.49 | 62.90 | 62.90 | 946,000 |
| 17 ene 2024 | 62.55 | 64.01 | 62.55 | 63.10 | 63.10 | 1,199,900 |
| 16 ene 2024 | 63.57 | 63.57 | 62.40 | 63.11 | 63.11 | 864,200 |
| 12 ene 2024 | 62.10 | 64.00 | 62.10 | 63.64 | 63.64 | 1,066,900 |
| 11 ene 2024 | 61.92 | 62.14 | 61.44 | 62.06 | 62.06 | 712,100 |
| 10 ene 2024 | 61.98 | 62.35 | 61.50 | 61.89 | 61.89 | 553,700 |
| 09 ene 2024 | 62.35 | 62.78 | 61.90 | 62.09 | 62.09 | 620,300 |
| 08 ene 2024 | 62.46 | 62.91 | 61.96 | 62.69 | 62.69 | 530,900 |
| 05 ene 2024 | 61.81 | 62.78 | 61.53 | 62.24 | 62.24 | 738,100 |
| 04 ene 2024 | 62.43 | 62.81 | 61.90 | 61.90 | 61.90 | 993,900 |
| 03 ene 2024 | 62.28 | 62.53 | 61.76 | 62.15 | 62.15 | 985,100 |
| 02 ene 2024 | 62.85 | 63.21 | 61.83 | 62.32 | 62.32 | 1,049,500 |
| 29 dic 2023 | 62.98 | 63.40 | 62.55 | 63.13 | 63.13 | 514,300 |
| 28 dic 2023 | 62.54 | 63.35 | 62.30 | 63.25 | 63.25 | 742,600 |
| 27 dic 2023 | 62.17 | 62.88 | 61.67 | 62.54 | 62.54 | 1,019,600 |
| 26 dic 2023 | 64.05 | 64.14 | 62.33 | 62.34 | 62.34 | 1,582,500 |
| 22 dic 2023 | 64.58 | 65.22 | 63.91 | 64.04 | 64.04 | 771,300 |
| 21 dic 2023 | 64.75 | 65.33 | 63.24 | 64.35 | 64.35 | 1,253,500 |
| 20 dic 2023 | 65.75 | 66.42 | 64.41 | 64.69 | 64.69 | 1,529,500 |
| 19 dic 2023 | 64.48 | 66.03 | 63.60 | 65.92 | 65.92 | 1,114,300 |
| 18 dic 2023 | 63.69 | 64.71 | 62.91 | 64.64 | 64.64 | 1,709,100 |
| *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.