U.S. markets close in 6 hours 3 minutes

Medifast, Inc. (MDF.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23.65+0.71 (+3.10%)
A partir del 09:16AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.6523.6523.6523.6523.65100
09 may 202422.9422.9422.9422.9422.94-
08 may 202423.4823.4822.6822.6822.68-
07 may 202423.2423.2423.1123.1123.11-
06 may 202424.5624.5624.5624.5624.56-
03 may 202424.0724.1724.0724.1724.17100
02 may 202424.3024.3424.3024.3424.3420
30 abr 202427.1627.1625.4425.4425.44-
29 abr 202431.3432.5031.3432.5032.50-
26 abr 202431.2731.2730.8730.8730.87-
25 abr 202430.6530.6530.4730.4730.47-
24 abr 202431.1231.1230.7730.7730.77-
23 abr 202430.3130.9430.3130.5130.518
22 abr 202430.3130.3129.9229.9229.9240
19 abr 202430.0430.0429.7429.7429.74-
18 abr 202429.7129.7129.7129.7129.71-
17 abr 202429.9829.9829.2329.2329.23-
16 abr 202429.2129.6829.2129.6829.68-
15 abr 202429.4129.4129.4129.4129.41-
12 abr 202429.6229.6229.6229.6229.62-
11 abr 202429.4329.4329.2629.2629.26-
10 abr 202431.1531.1529.0729.0729.07-
09 abr 202430.0830.7330.0830.7330.73-
08 abr 202430.0130.0130.0130.0130.01-
05 abr 202431.0331.0329.3729.3729.37-
04 abr 202431.1931.1930.7430.7430.74-
03 abr 202432.2532.2530.9730.9730.97-
02 abr 202434.5834.5831.9731.9731.97-
28 mar 202434.4834.9234.4834.9234.92-
27 mar 202434.0034.1034.0034.1034.10-
26 mar 202432.8433.6232.8433.6233.62-
25 mar 202431.7432.4831.7432.4832.48-
22 mar 202432.6432.6431.4631.4631.46-
21 mar 202432.5432.5432.2432.2432.24-
20 mar 202431.8032.1231.8032.1232.12-
19 mar 202432.6232.6231.5631.5631.56-
18 mar 202433.4833.4833.4833.4833.48-
15 mar 202431.3832.9231.3832.9232.92-
14 mar 202432.6232.6231.1831.1831.18-
13 mar 202433.2033.2031.8831.8831.88-
12 mar 202434.3434.3432.8832.8832.88-
11 mar 202436.1036.1033.8633.8633.86-
08 mar 202434.5235.8834.5235.8835.88-
07 mar 202434.4434.4434.2034.2034.20-
06 mar 202435.6035.6034.3834.3834.3812
05 mar 202435.9035.9035.0435.0435.04-
04 mar 202437.0037.0037.0037.0037.0028
01 mar 202436.9236.9236.7636.7636.76-
29 feb 202437.0437.0436.4236.4236.42-
28 feb 202438.2038.2037.0637.0637.06-
27 feb 202437.0438.7037.0437.7837.78387
26 feb 202437.2237.2237.2237.2237.22-
23 feb 202436.5836.9036.5836.9036.90-
22 feb 202437.4237.5036.3836.3836.3855
21 feb 202438.9038.9036.2036.2036.20-
20 feb 202446.2246.2244.4044.4044.409
19 feb 202446.0846.1246.0846.1246.12-
16 feb 202447.6647.6646.1046.1046.10-
15 feb 202448.8048.8047.2447.2447.24-
14 feb 202449.1849.1848.7448.7448.74-
13 feb 202451.2551.2548.7248.7248.72-
12 feb 202449.1851.7049.1851.7051.704
09 feb 202450.4550.4549.3049.3049.30-
08 feb 202449.7650.0549.5250.0550.05150
07 feb 202449.6049.6049.5049.5049.50-
06 feb 202447.6247.6247.6247.6247.62-
05 feb 202448.7648.7648.7648.7648.76-
02 feb 202450.4551.1548.7248.7248.7220
01 feb 202450.5050.5049.9049.9049.90-
31 ene 202451.8051.8050.1050.1050.10-
30 ene 202451.1051.8051.1051.8051.80-
29 ene 202451.1552.0051.1551.1551.15117
26 ene 202449.8650.2049.8650.2050.20-
25 ene 202448.6449.9048.6449.9049.90-
24 ene 202449.5849.5848.2648.2648.26-
23 ene 202449.5849.5849.2449.2449.24-
22 ene 202448.7848.7848.7848.7848.78-
19 ene 202447.6648.4847.6648.4848.48-
18 ene 202450.4550.4547.1447.1447.14-
17 ene 202450.3550.3549.8849.8849.88-
16 ene 202455.1555.1550.4050.4050.40-
15 ene 202455.5555.5555.0055.0055.00-
12 ene 202456.4556.4555.3055.3055.30100
11 ene 202458.5558.5555.8555.8555.85-
10 ene 202457.3557.8057.3557.8057.80-
09 ene 202460.8060.8057.1057.1057.10-
08 ene 202458.3058.3058.3058.3058.30-
05 ene 202459.0559.0558.4558.4558.45-
04 ene 202462.5562.5562.5562.5562.55-
03 ene 202463.6063.6061.6061.6061.6032
02 ene 202460.6063.5560.6063.5563.55-
29 dic 202361.2061.2061.2061.2061.20-
28 dic 202359.8060.8559.8060.8560.85-
27 dic 202360.4060.4060.4060.4060.40-
22 dic 202361.3561.3560.2060.2060.20-
21 dic 202361.1561.1561.1561.1561.15-
20 dic 202360.6060.8060.6060.8060.80-
19 dic 202359.9060.5559.9060.5560.55-
18 dic 202362.2062.2060.2060.2060.20388
15 dic 202363.8563.8561.7561.7561.75-
*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...