Fabrinet (FN)

FN
🏛️ Estados Unidos →
364.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 215.23 220.78 213.72 219.88 0.4M
2024-12-30 215.72 217.26 212.31 214.76 0.2M
2024-12-27 220.65 221.44 215.64 219.47 0.2M
2024-12-26 221.24 225.08 218.70 224.15 0.2M
2024-12-24 220.85 223.71 219.93 221.24 0.2M
2024-12-23 223.14 227.20 219.78 220.89 0.4M
2024-12-20 217.91 226.43 215.90 221.26 1.0M
2024-12-19 236.73 238.44 222.42 222.74 0.5M
2024-12-18 236.27 246.02 227.57 231.63 0.8M
2024-12-17 235.66 240.47 229.48 231.76 0.4M
2024-12-16 247.09 247.09 234.71 237.63 0.6M
2024-12-13 250.00 256.24 245.38 247.86 0.4M
2024-12-12 240.28 253.88 239.39 245.82 0.5M
2024-12-11 237.12 241.56 235.44 240.23 0.3M
2024-12-10 237.00 237.91 232.28 233.83 0.3M
2024-12-09 243.19 250.90 237.80 238.54 0.5M
2024-12-06 237.01 244.11 232.70 243.00 0.2M
2024-12-05 241.33 241.89 234.21 234.87 0.3M
2024-12-04 239.31 246.04 239.31 241.79 0.4M
2024-12-03 233.47 238.36 230.91 235.38 0.4M
2024-12-02 233.89 237.54 231.04 233.98 0.6M
2024-11-29 229.86 236.54 227.50 234.58 0.5M
2024-11-27 236.00 236.00 221.22 225.85 0.8M
2024-11-26 230.95 236.28 228.93 235.50 0.6M
2024-11-25 231.84 233.17 225.05 228.63 0.6M
2024-11-22 230.00 232.00 226.14 230.43 0.7M
2024-11-21 212.00 235.67 210.43 230.01 1.3M
2024-11-20 224.36 227.70 216.44 226.30 1.2M
2024-11-19 230.00 248.90 230.00 248.74 0.4M
2024-11-18 236.17 238.83 231.94 232.26 0.4M
2024-11-15 250.19 251.64 230.80 234.85 0.8M
2024-11-14 252.00 253.00 248.79 252.00 0.4M
2024-11-13 258.80 262.84 251.53 252.00 0.3M
2024-11-12 266.00 274.22 258.68 258.85 0.4M
2024-11-11 273.20 277.38 265.50 270.93 0.6M
2024-11-08 264.00 272.12 261.11 271.08 0.7M
2024-11-07 247.07 263.05 247.00 262.40 0.6M
2024-11-06 246.11 248.38 230.26 246.73 0.9M
2024-11-05 217.80 231.53 208.34 230.23 2.0M
2024-11-04 242.60 248.05 239.09 239.61 0.8M
2024-11-01 242.19 249.54 240.57 242.53 0.9M
2024-10-31 246.50 247.14 240.95 240.97 0.5M
2024-10-30 249.33 253.16 245.87 250.35 0.2M
2024-10-29 245.01 253.68 244.46 252.39 0.3M
2024-10-28 248.82 249.97 245.21 245.65 0.4M
2024-10-25 246.92 250.70 245.16 246.48 0.2M
2024-10-24 249.32 249.61 243.10 245.52 0.3M
2024-10-23 245.98 249.70 241.60 246.65 0.3M
2024-10-22 245.23 249.38 240.09 248.35 0.5M
2024-10-21 241.34 248.68 234.01 248.50 0.7M
2024-10-18 254.04 258.14 237.29 243.02 1.2M
2024-10-17 268.09 268.95 262.28 266.87 0.3M
2024-10-16 257.61 263.93 255.04 262.35 0.4M
2024-10-15 264.53 264.73 253.95 255.50 0.4M
2024-10-14 265.91 270.01 263.59 264.93 0.3M
2024-10-11 252.26 264.55 252.26 263.59 0.3M
2024-10-10 248.85 253.18 244.56 253.09 0.3M
2024-10-09 244.86 255.12 243.53 253.05 0.4M
2024-10-08 244.81 246.47 242.43 244.99 0.2M
2024-10-07 240.26 244.07 239.68 242.30 0.2M
2024-10-04 240.69 242.91 236.51 242.85 0.4M
2024-10-03 231.67 237.91 231.27 234.13 0.3M
2024-10-02 230.21 236.65 226.65 234.03 0.5M
2024-10-01 236.42 236.42 225.01 229.76 0.4M
2024-09-30 235.97 239.37 232.22 236.44 0.4M
2024-09-27 238.03 242.37 236.35 239.77 0.5M
2024-09-26 233.89 239.98 231.63 237.53 0.6M
2024-09-25 230.90 232.19 226.25 227.63 0.3M
2024-09-24 233.00 234.84 228.68 230.81 0.3M
2024-09-23 235.75 236.41 231.19 231.94 0.3M
2024-09-20 233.70 234.89 228.63 231.56 7.2M
2024-09-19 239.01 239.41 232.36 234.28 0.4M
2024-09-18 233.54 234.40 224.72 229.04 0.6M
2024-09-17 228.91 231.79 224.17 230.89 0.7M
2024-09-16 227.18 230.49 223.31 224.17 0.6M
2024-09-13 225.21 232.17 224.59 230.04 0.5M
2024-09-12 217.00 224.63 215.49 221.79 0.5M
2024-09-11 208.00 217.02 206.60 216.86 0.7M
2024-09-10 209.50 210.78 203.66 207.16 0.6M
2024-09-09 204.00 212.35 201.00 209.92 0.9M
2024-09-06 222.42 223.43 209.29 210.74 0.5M
2024-09-05 221.76 228.00 218.00 224.79 0.4M
2024-09-04 219.29 227.00 218.45 225.17 0.4M
2024-09-03 240.00 240.14 220.59 220.84 0.6M
2024-08-30 244.67 246.74 240.07 243.65 0.4M
2024-08-29 243.98 250.71 241.78 242.87 0.7M
2024-08-28 246.11 246.91 240.35 244.37 0.5M
2024-08-27 249.24 252.34 246.26 246.34 0.4M
2024-08-26 268.80 270.00 251.09 252.06 0.6M
2024-08-23 264.61 272.24 263.01 267.35 0.4M
2024-08-22 274.40 274.40 261.17 261.84 0.3M
2024-08-21 267.48 273.60 261.87 273.50 0.7M
2024-08-20 262.00 278.38 259.05 268.00 1.8M
2024-08-19 230.31 233.07 226.86 231.55 0.7M
2024-08-16 229.26 231.46 226.61 231.08 0.3M
2024-08-15 224.45 236.47 221.00 230.47 0.5M
2024-08-14 220.14 220.32 214.77 217.77 0.3M
2024-08-13 211.94 218.48 210.23 217.75 0.3M
2024-08-12 209.77 211.89 207.29 207.31 0.3M
2024-08-09 206.15 210.53 206.01 208.34 0.3M
2024-08-08 198.52 206.11 195.67 205.88 0.4M
2024-08-07 200.00 202.62 192.73 193.84 0.4M
2024-08-06 197.99 202.40 193.90 197.02 0.4M
2024-08-05 187.71 198.50 183.49 196.40 0.4M
2024-08-02 203.50 204.35 196.84 202.56 0.5M
2024-08-01 220.26 224.14 211.40 214.97 0.4M
2024-07-31 222.00 225.65 218.22 220.56 0.4M
2024-07-30 220.02 220.46 210.86 212.04 0.4M
2024-07-29 222.25 226.11 219.03 219.90 0.3M
2024-07-26 222.72 225.58 219.12 220.94 0.3M
2024-07-25 226.33 226.71 214.83 216.44 0.6M
2024-07-24 238.67 239.75 224.16 224.51 0.4M
2024-07-23 242.01 247.23 241.66 241.77 0.2M
2024-07-22 240.33 245.02 237.97 244.87 0.3M
2024-07-19 238.88 240.00 233.41 236.23 0.3M
2024-07-18 254.84 255.50 234.56 237.37 0.5M
2024-07-17 259.49 264.69 250.63 252.74 0.5M
2024-07-16 259.99 266.39 259.49 265.50 0.4M
2024-07-15 254.19 259.22 252.72 255.67 0.3M
2024-07-12 245.30 258.08 242.35 251.52 0.4M
2024-07-11 247.71 251.88 244.06 244.57 0.3M
2024-07-10 241.62 244.27 240.35 242.99 0.2M
2024-07-09 242.42 245.33 239.87 239.90 0.2M
2024-07-08 241.05 244.45 240.11 241.66 0.2M
2024-07-05 240.86 242.16 238.35 239.33 0.3M
2024-07-03 242.50 243.36 239.19 240.96 0.2M
2024-07-02 242.89 245.51 238.79 241.66 0.4M
2024-07-01 245.74 246.88 236.52 242.90 0.4M
2024-06-28 248.00 250.00 240.95 244.79 0.7M
2024-06-27 245.00 248.50 243.83 246.62 0.3M
2024-06-26 241.00 247.09 240.41 243.34 0.3M
2024-06-25 238.82 246.35 238.20 245.87 0.3M
2024-06-24 245.13 245.13 237.66 237.71 0.3M
2024-06-21 245.05 248.79 238.63 246.90 0.8M
2024-06-20 253.54 257.04 243.62 245.99 0.6M
2024-06-18 249.02 256.51 246.83 254.33 0.6M
2024-06-17 242.19 252.32 241.20 248.28 0.4M
2024-06-14 241.19 243.56 236.07 240.92 0.4M
2024-06-13 237.93 245.25 234.80 245.20 0.3M
2024-06-12 239.71 244.74 237.49 237.69 0.2M
2024-06-11 234.71 235.74 230.70 233.72 0.3M
2024-06-10 228.73 238.31 228.73 237.43 0.5M
2024-06-07 235.04 235.04 229.38 230.69 0.4M
2024-06-06 243.10 243.18 235.51 236.21 0.5M
2024-06-05 236.98 243.21 235.88 242.71 0.3M
2024-06-04 237.00 237.00 229.44 233.26 0.3M
2024-06-03 245.93 245.93 235.72 239.19 0.3M
2024-05-31 245.83 248.94 231.92 239.53 0.4M
2024-05-30 242.34 247.02 240.01 246.33 0.3M
2024-05-29 244.00 245.31 240.75 240.89 0.4M
2024-05-28 248.67 250.38 243.06 245.05 0.3M
2024-05-24 243.12 247.72 240.08 246.07 0.4M
2024-05-23 241.26 248.00 239.99 242.39 0.8M
2024-05-22 234.05 236.96 232.29 234.22 0.3M
2024-05-21 229.54 231.97 225.80 231.57 0.4M
2024-05-20 231.14 234.27 228.99 231.34 0.3M
2024-05-17 236.66 236.98 227.87 230.45 0.5M
2024-05-16 235.92 238.21 232.49 235.15 0.4M
2024-05-15 235.00 238.76 234.34 236.69 0.4M
2024-05-14 221.90 232.69 220.12 232.39 0.6M
2024-05-13 224.41 224.44 218.89 219.77 0.4M
2024-05-10 220.00 223.41 217.09 222.73 0.5M
2024-05-09 212.68 218.50 209.15 218.01 0.6M
2024-05-08 208.36 212.34 202.41 211.55 0.6M
2024-05-07 209.82 218.80 207.28 209.31 1.1M
2024-05-06 180.94 190.44 180.73 188.83 0.9M
2024-05-03 179.06 181.57 175.97 179.22 0.6M
2024-05-02 175.06 175.54 168.77 174.19 0.5M
2024-05-01 171.87 176.53 168.57 172.61 0.4M
2024-04-30 175.28 178.06 173.02 173.07 0.6M
2024-04-29 175.90 179.63 175.80 176.00 0.4M
2024-04-26 172.93 177.12 172.93 175.45 0.2M
2024-04-25 167.38 172.94 167.38 172.20 0.3M
2024-04-24 168.48 172.48 167.59 169.93 0.3M
2024-04-23 165.33 170.69 165.33 168.67 0.4M
2024-04-22 164.27 165.25 161.18 164.17 0.3M
2024-04-19 165.74 166.47 159.69 162.32 0.6M
2024-04-18 166.25 169.48 163.97 165.20 0.4M
2024-04-17 174.32 174.32 166.02 166.12 0.4M
2024-04-16 172.88 173.62 171.55 172.85 0.3M
2024-04-15 174.07 174.72 171.35 172.88 0.4M
2024-04-12 175.63 177.60 171.19 173.33 0.5M
2024-04-11 177.70 180.56 176.20 178.48 0.8M
2024-04-10 183.97 184.36 176.19 176.85 0.9M
2024-04-09 189.42 191.00 186.14 189.01 0.2M
2024-04-08 190.62 193.62 188.32 188.62 0.3M
2024-04-05 187.23 190.56 186.69 187.45 0.3M
2024-04-04 193.15 194.41 186.64 187.23 0.3M
2024-04-03 185.94 191.52 183.92 190.06 0.5M
2024-04-02 185.28 186.53 180.10 185.41 0.6M
2024-04-01 191.42 191.42 186.74 188.83 0.4M
2024-03-28 190.66 193.04 188.10 189.02 0.4M
2024-03-27 189.56 191.53 186.21 191.37 0.4M
2024-03-26 193.69 194.69 186.35 186.35 0.5M
2024-03-25 194.36 195.00 190.29 192.08 0.4M
2024-03-22 202.06 204.72 194.75 197.14 0.4M
2024-03-21 200.84 207.85 199.96 206.80 0.6M
2024-03-20 194.00 194.63 186.68 192.12 1.1M
2024-03-19 195.00 198.61 188.00 192.72 0.6M
2024-03-18 201.69 204.23 197.40 198.40 0.4M
2024-03-15 195.02 200.26 193.01 200.02 0.6M
2024-03-14 201.20 202.25 195.87 197.94 0.3M
2024-03-13 201.19 204.59 197.89 202.15 0.3M
2024-03-12 203.13 203.13 198.06 201.19 0.3M
2024-03-11 212.01 212.01 200.14 201.79 0.6M
2024-03-08 223.42 225.51 214.28 214.58 0.3M
2024-03-07 225.85 226.91 219.17 220.36 0.4M
2024-03-06 224.86 225.80 220.47 225.01 0.3M
2024-03-05 219.22 221.93 215.96 220.62 0.3M
2024-03-04 219.97 225.73 219.97 221.92 0.3M
2024-03-01 216.00 221.07 214.28 218.60 0.4M
2024-02-29 208.01 217.12 205.01 215.57 0.6M
2024-02-28 200.54 207.70 200.00 203.94 0.3M
2024-02-27 200.60 204.62 199.72 202.39 0.3M
2024-02-26 200.00 201.69 197.28 199.73 0.3M
2024-02-23 201.11 201.11 191.88 199.12 0.4M
2024-02-22 194.72 203.52 194.72 200.84 0.5M
2024-02-21 181.94 188.75 180.41 188.39 0.4M
2024-02-20 192.99 195.32 182.90 183.58 0.6M
2024-02-16 200.52 203.68 195.79 196.70 0.7M
2024-02-15 202.12 203.51 198.72 202.15 0.5M
2024-02-14 198.64 203.23 195.95 202.03 0.4M
2024-02-13 197.29 199.71 191.12 194.43 0.5M
2024-02-12 205.92 208.45 201.56 204.72 0.5M
2024-02-09 197.25 205.39 194.01 204.56 0.5M
2024-02-08 193.61 202.12 192.41 196.07 0.6M
2024-02-07 182.19 193.10 180.53 192.33 1.2M
2024-02-06 183.89 184.00 166.53 182.43 2.8M
2024-02-05 225.00 229.02 218.29 223.60 0.8M
2024-02-02 220.58 224.93 218.71 223.65 0.3M
2024-02-01 214.99 222.48 214.99 221.79 0.4M
2024-01-31 217.04 221.20 213.41 213.51 0.4M
2024-01-30 214.26 220.69 213.82 219.83 0.5M
2024-01-29 209.06 213.73 209.06 212.49 0.3M
2024-01-26 208.71 211.27 206.25 209.03 0.3M
2024-01-25 210.85 211.69 207.45 209.63 0.4M
2024-01-24 206.34 211.36 204.55 207.28 0.4M
2024-01-23 204.59 205.31 200.87 203.27 0.2M
2024-01-22 204.90 207.72 202.56 203.36 0.4M
2024-01-19 194.47 202.71 192.48 201.96 0.5M
2024-01-18 188.69 191.38 187.83 191.37 0.2M
2024-01-17 186.68 187.54 183.80 186.56 0.2M
2024-01-16 188.20 189.09 186.32 188.30 0.2M
2024-01-12 190.59 191.34 187.20 188.80 0.1M
2024-01-11 186.39 189.58 182.76 188.51 0.2M
2024-01-10 189.33 191.99 185.45 185.56 0.2M
2024-01-09 185.57 189.22 184.33 189.20 0.1M
2024-01-08 183.45 189.89 183.45 188.38 0.2M
2024-01-05 181.22 186.78 181.22 184.29 0.2M
2024-01-04 184.26 185.96 182.58 182.59 0.3M
2024-01-03 186.66 190.08 185.26 185.33 0.2M
2024-01-02 186.92 189.72 185.19 189.13 0.3M