FTAI Aviation Prf C (FTAIN)

FTAIN
🏛️ Estados Unidos →
25.57
Última Actualización: 2025-10-01
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 25.89 26.41 25.45 26.41 0.0M
2024-12-30 25.73 25.88 25.71 25.88 0.0M
2024-12-27 25.51 25.61 25.41 25.56 0.0M
2024-12-26 25.50 25.61 25.42 25.50 0.0M
2024-12-24 25.50 25.53 25.50 25.50 0.0M
2024-12-23 25.75 25.75 25.49 25.49 0.0M
2024-12-20 25.87 25.87 25.81 25.81 0.0M
2024-12-19 25.56 25.89 25.56 25.89 0.0M
2024-12-18 25.81 25.81 25.80 25.80 0.0M
2024-12-17 25.60 25.81 25.57 25.81 0.0M
2024-12-16 25.40 25.78 25.40 25.78 0.0M
2024-12-13 25.60 25.78 25.60 25.67 0.0M
2024-12-12 25.62 25.66 25.62 25.66 0.0M
2024-12-11 25.60 25.75 25.56 25.62 0.0M
2024-12-10 25.54 25.60 25.48 25.52 0.0M
2024-12-09 25.43 25.51 25.41 25.49 0.0M
2024-12-06 25.45 25.45 25.43 25.43 0.0M
2024-12-05 25.45 25.59 25.44 25.50 0.0M
2024-12-04 25.70 25.78 25.45 25.60 0.0M
2024-12-03 25.60 25.73 25.38 25.38 0.0M
2024-12-02 25.72 26.04 25.40 25.62 0.0M
2024-11-29 26.05 26.30 26.04 26.30 0.0M
2024-11-27 26.10 26.26 26.03 26.09 0.0M
2024-11-26 26.21 26.23 26.21 26.23 0.0M
2024-11-25 26.14 26.29 26.14 26.25 0.0M
2024-11-22 26.22 26.22 26.04 26.15 0.0M
2024-11-21 25.89 26.30 25.89 26.06 0.0M
2024-11-20 25.77 26.11 25.77 26.09 0.0M
2024-11-19 25.96 25.96 25.78 25.82 0.0M
2024-11-18 25.95 26.06 25.77 25.85 0.0M
2024-11-15 25.95 25.95 25.77 25.92 0.0M
2024-11-14 26.00 26.00 25.95 25.95 0.0M
2024-11-13 25.95 26.20 25.78 25.78 0.0M
2024-11-12 26.43 26.43 25.71 25.90 0.0M
2024-11-11 26.20 26.43 26.12 26.43 0.0M
2024-11-08 26.25 26.40 26.21 26.36 0.0M
2024-11-07 26.17 26.25 26.17 26.25 0.0M
2024-11-06 26.06 26.25 26.06 26.20 0.0M
2024-11-05 26.06 26.06 26.06 26.06 0.0M
2024-11-04 26.00 26.30 26.00 26.06 0.0M
2024-11-01 26.06 26.36 26.02 26.04 0.0M
2024-10-31 25.78 26.43 25.78 26.29 0.0M
2024-10-30 25.80 25.90 25.80 25.87 0.0M
2024-10-29 25.94 25.94 25.82 25.90 0.0M
2024-10-28 25.93 25.99 25.90 25.95 0.0M
2024-10-25 25.74 25.97 25.74 25.88 0.0M
2024-10-24 25.80 25.80 25.76 25.80 0.0M
2024-10-23 25.70 25.80 25.70 25.75 0.0M
2024-10-22 25.87 25.99 25.85 25.99 0.0M
2024-10-21 25.80 25.80 25.70 25.71 0.0M
2024-10-18 25.74 25.80 25.74 25.80 0.0M
2024-10-17 25.87 25.91 25.83 25.83 0.0M
2024-10-16 25.77 25.99 25.77 25.95 0.0M
2024-10-15 25.72 25.96 25.69 25.88 0.0M
2024-10-14 25.70 25.88 25.66 25.78 0.0M
2024-10-11 25.81 25.99 25.72 25.99 0.0M
2024-10-10 25.67 25.74 25.63 25.72 0.0M
2024-10-09 25.73 25.73 25.68 25.72 0.0M
2024-10-08 25.66 25.86 25.66 25.74 0.0M
2024-10-07 25.77 25.95 25.70 25.71 0.0M
2024-10-04 25.71 26.00 25.71 25.98 0.0M
2024-10-03 25.41 25.90 25.41 25.90 0.0M
2024-10-02 25.75 25.93 25.71 25.86 0.0M
2024-10-01 25.98 25.99 25.60 25.74 0.0M
2024-09-30 26.00 26.04 25.65 25.65 0.0M
2024-09-27 25.83 25.83 25.83 25.83 0.0M
2024-09-26 26.09 26.10 26.09 26.10 0.0M
2024-09-25 26.10 26.10 25.99 26.10 0.0M
2024-09-24 26.10 26.10 25.97 26.05 0.0M
2024-09-23 25.94 26.10 25.94 26.10 0.0M
2024-09-20 26.00 26.10 25.87 26.00 0.0M
2024-09-19 26.10 26.10 25.85 26.00 0.0M
2024-09-18 26.04 26.09 26.01 26.04 0.0M
2024-09-17 25.90 26.49 25.80 26.48 0.0M
2024-09-16 25.50 26.02 25.50 25.91 0.0M
2024-09-13 25.60 25.67 25.51 25.65 0.0M
2024-09-12 25.51 25.60 25.25 25.60 0.0M
2024-09-11 25.33 25.52 25.30 25.47 0.0M
2024-09-10 25.60 25.60 25.27 25.49 0.0M
2024-09-09 25.35 25.43 25.20 25.35 0.0M
2024-09-06 25.45 25.61 25.25 25.48 0.0M
2024-09-05 25.81 26.06 25.80 26.06 0.0M
2024-09-04 25.90 25.95 25.87 25.87 0.0M
2024-09-03 25.75 25.90 25.47 25.78 0.0M
2024-08-30 25.75 25.75 25.70 25.73 0.0M
2024-08-29 25.66 25.75 25.66 25.75 0.0M
2024-08-28 25.71 25.71 25.71 25.71 0.0M
2024-08-27 25.66 25.75 25.66 25.68 0.0M
2024-08-26 25.75 25.78 25.70 25.70 0.0M
2024-08-23 25.88 25.88 25.73 25.88 0.0M
2024-08-22 25.69 25.89 25.66 25.88 0.0M
2024-08-21 25.55 25.74 25.50 25.74 0.0M
2024-08-20 25.33 25.47 25.20 25.47 0.0M
2024-08-19 25.36 25.54 25.31 25.54 0.0M
2024-08-16 25.30 25.39 25.24 25.39 0.0M
2024-08-15 25.28 25.38 25.26 25.26 0.0M
2024-08-14 25.33 25.38 25.21 25.21 0.0M
2024-08-13 25.19 25.34 25.19 25.34 0.0M
2024-08-12 25.21 25.26 25.07 25.07 0.0M
2024-08-09 25.36 25.36 25.24 25.24 0.0M
2024-08-08 25.15 25.37 25.15 25.20 0.0M
2024-08-07 25.15 25.29 25.15 25.29 0.0M
2024-08-06 25.10 25.15 25.10 25.13 0.0M
2024-08-05 24.95 25.13 24.85 25.12 0.0M
2024-08-02 25.11 25.21 25.03 25.11 0.0M
2024-08-01 25.08 25.30 24.87 25.10 0.0M
2024-07-31 25.60 25.60 24.84 24.85 0.1M
2024-07-30 25.66 25.68 25.60 25.61 0.0M
2024-07-29 25.63 25.64 25.60 25.63 0.0M
2024-07-26 25.33 25.70 25.33 25.65 0.0M
2024-07-25 25.49 25.49 25.49 25.49 0.0M
2024-07-24 25.23 25.49 25.23 25.49 0.0M
2024-07-23 25.30 25.60 25.30 25.50 0.0M
2024-07-22 25.45 25.45 25.26 25.30 0.0M
2024-07-19 25.34 25.52 25.34 25.50 0.0M
2024-07-18 25.60 25.60 25.27 25.27 0.0M
2024-07-17 25.60 25.60 25.44 25.56 0.0M
2024-07-16 25.52 25.52 25.52 25.52 0.0M
2024-07-15 25.40 25.40 25.35 25.40 0.0M
2024-07-12 25.36 25.40 25.23 25.24 0.0M
2024-07-11 25.40 25.41 25.35 25.36 0.0M
2024-07-10 25.25 25.30 25.15 25.30 0.0M
2024-07-09 25.35 25.35 25.25 25.25 0.0M
2024-07-08 25.30 25.35 25.26 25.26 0.0M
2024-07-05 25.24 25.44 25.24 25.40 0.0M
2024-07-03 25.23 25.24 25.23 25.24 0.0M
2024-07-02 25.29 25.36 25.15 25.36 0.0M
2024-07-01 25.25 25.46 25.19 25.46 0.0M
2024-06-28 25.40 25.40 25.27 25.30 0.0M
2024-06-27 25.36 25.50 25.36 25.46 0.0M
2024-06-26 25.34 25.49 25.34 25.49 0.0M
2024-06-25 25.43 25.44 25.43 25.44 0.0M
2024-06-24 25.12 25.20 25.10 25.15 0.0M
2024-06-21 25.34 25.52 25.11 25.20 0.0M
2024-06-20 25.34 25.38 25.20 25.20 0.0M
2024-06-18 25.35 25.40 25.00 25.19 0.0M
2024-06-17 25.42 25.44 25.33 25.33 0.0M
2024-06-14 25.41 25.48 25.40 25.40 0.0M
2024-06-13 25.50 25.65 25.41 25.42 0.0M
2024-06-12 25.52 25.52 25.31 25.50 0.0M
2024-06-11 25.38 25.68 25.38 25.55 0.0M
2024-06-10 25.73 25.73 25.30 25.51 0.0M
2024-06-07 25.71 25.71 25.52 25.52 0.0M
2024-06-06 25.42 25.54 25.30 25.54 0.0M
2024-06-05 25.40 25.40 25.38 25.40 0.0M
2024-06-04 25.43 25.59 25.38 25.50 0.0M
2024-06-03 25.55 25.80 25.32 25.45 0.0M
2024-05-31 25.38 26.07 25.09 26.00 0.1M
2024-05-30 25.14 25.36 25.10 25.36 0.0M
2024-05-29 25.00 25.15 25.00 25.13 0.0M
2024-05-28 25.15 25.15 25.00 25.11 0.0M
2024-05-24 25.09 25.15 25.09 25.14 0.0M
2024-05-23 25.06 25.15 25.02 25.02 0.0M
2024-05-22 25.08 25.31 25.05 25.07 0.0M
2024-05-21 25.23 25.39 25.23 25.33 0.0M
2024-05-20 25.17 25.27 25.08 25.27 0.0M
2024-05-17 25.16 25.17 25.04 25.04 0.0M
2024-05-16 25.23 25.23 25.07 25.12 0.0M
2024-05-15 25.17 25.17 25.07 25.15 0.0M
2024-05-14 24.99 25.05 24.95 25.05 0.0M
2024-05-13 25.39 25.39 24.73 24.95 0.0M
2024-05-10 25.39 25.39 25.39 25.39 0.0M
2024-05-09 25.40 25.40 25.20 25.39 0.0M
2024-05-08 25.16 25.16 25.15 25.15 0.0M
2024-05-07 25.28 25.28 25.20 25.24 0.0M
2024-05-06 25.52 25.52 25.20 25.20 0.0M
2024-05-03 25.20 25.49 25.20 25.49 0.0M
2024-05-02 25.25 25.45 25.25 25.36 0.0M
2024-05-01 25.28 25.28 25.18 25.18 0.0M
2024-04-30 25.32 25.32 25.16 25.19 0.0M
2024-04-29 25.16 25.31 25.15 25.25 0.0M
2024-04-26 25.17 25.31 25.10 25.18 0.0M
2024-04-25 24.77 24.93 24.77 24.91 0.0M
2024-04-24 24.83 25.00 24.82 24.82 0.0M
2024-04-23 24.76 24.96 24.76 24.96 0.0M
2024-04-22 24.80 24.89 24.75 24.84 0.0M
2024-04-19 24.97 24.97 24.82 24.89 0.0M
2024-04-18 24.86 25.00 24.85 24.85 0.0M
2024-04-17 24.88 24.88 24.75 24.75 0.0M
2024-04-16 24.95 24.95 24.82 24.89 0.0M
2024-04-15 24.99 25.00 24.54 24.83 0.0M
2024-04-12 24.98 25.13 24.95 25.00 0.0M
2024-04-11 25.08 25.20 24.95 25.04 0.0M
2024-04-10 25.00 25.31 25.00 25.05 0.0M
2024-04-09 25.18 25.18 25.18 25.18 0.0M
2024-04-08 25.21 25.21 25.19 25.19 0.0M
2024-04-05 25.31 25.32 25.26 25.26 0.0M
2024-04-04 25.32 25.32 25.27 25.30 0.0M
2024-04-03 25.30 25.32 25.11 25.32 0.0M
2024-04-02 25.21 25.30 25.21 25.26 0.0M
2024-04-01 25.28 25.29 25.17 25.29 0.0M
2024-03-28 25.07 25.32 25.04 25.32 0.0M
2024-03-27 25.15 25.15 25.02 25.07 0.0M
2024-03-26 25.30 25.31 25.23 25.23 0.0M
2024-03-25 25.32 25.41 25.23 25.23 0.0M
2024-03-22 25.27 25.38 25.27 25.38 0.0M
2024-03-21 25.25 25.25 25.22 25.25 0.0M
2024-03-20 25.23 25.23 25.20 25.20 0.0M
2024-03-19 25.17 25.25 25.17 25.22 0.0M
2024-03-18 25.19 25.20 25.06 25.14 0.0M
2024-03-15 25.27 25.30 25.18 25.18 0.0M
2024-03-14 25.24 25.27 25.24 25.26 0.0M
2024-03-13 25.22 25.24 25.22 25.24 0.0M
2024-03-12 25.06 25.17 25.06 25.14 0.0M
2024-03-11 25.13 25.24 25.03 25.10 0.0M
2024-03-08 25.39 25.39 25.21 25.30 0.0M
2024-03-07 25.83 26.00 25.36 25.36 0.0M
2024-03-06 25.45 25.84 25.40 25.84 0.0M
2024-03-05 25.29 25.45 25.29 25.45 0.0M
2024-03-04 25.50 25.85 25.19 25.46 0.0M
2024-03-01 25.85 26.09 25.66 26.08 0.0M
2024-02-29 25.10 26.03 25.08 25.97 0.1M
2024-02-28 25.18 25.19 25.16 25.19 0.0M
2024-02-27 25.12 25.15 25.10 25.15 0.0M
2024-02-26 25.14 25.21 25.03 25.19 0.0M
2024-02-23 24.85 25.18 24.85 25.17 0.0M
2024-02-22 24.82 25.00 24.82 24.85 0.0M
2024-02-21 24.70 24.90 24.65 24.90 0.0M
2024-02-20 24.95 24.96 24.62 24.71 0.0M
2024-02-16 25.04 25.04 24.96 24.96 0.0M
2024-02-15 25.03 25.04 25.02 25.03 0.0M
2024-02-14 25.01 25.04 25.00 25.01 0.0M
2024-02-13 25.01 25.05 24.96 25.04 0.0M
2024-02-12 25.20 25.20 24.90 25.02 0.0M
2024-02-09 25.24 25.25 25.24 25.24 0.0M
2024-02-08 25.14 25.25 25.14 25.25 0.0M
2024-02-07 25.06 25.20 25.06 25.20 0.0M
2024-02-06 25.14 25.14 25.10 25.12 0.0M
2024-02-05 25.04 25.10 24.96 25.10 0.0M
2024-02-02 25.00 25.05 24.90 25.05 0.0M
2024-02-01 24.87 24.90 24.75 24.90 0.0M
2024-01-31 24.88 24.98 24.88 24.90 0.0M
2024-01-30 24.90 24.99 24.87 24.99 0.0M
2024-01-29 24.87 24.90 24.87 24.90 0.0M
2024-01-26 24.78 25.00 24.78 25.00 0.0M
2024-01-25 24.77 25.00 24.77 24.90 0.0M
2024-01-24 24.77 24.79 24.77 24.79 0.0M
2024-01-23 24.92 24.92 24.83 24.84 0.0M
2024-01-22 24.97 24.98 24.82 24.89 0.0M
2024-01-19 24.71 24.82 24.60 24.82 0.0M
2024-01-18 24.67 24.99 24.52 24.82 0.0M
2024-01-17 24.84 24.93 24.84 24.87 0.0M
2024-01-16 24.86 24.98 24.71 24.85 0.0M
2024-01-12 24.85 25.50 24.85 25.04 0.0M
2024-01-11 24.72 24.85 24.65 24.85 0.0M
2024-01-10 24.50 24.63 24.46 24.63 0.0M
2024-01-09 24.41 24.55 24.41 24.50 0.0M
2024-01-08 24.53 24.55 24.36 24.36 0.0M
2024-01-05 24.23 24.44 24.23 24.41 0.0M
2024-01-04 24.40 24.46 24.00 24.16 0.0M
2024-01-03 24.55 24.56 24.21 24.36 0.0M
2024-01-02 24.11 24.58 24.11 24.54 0.0M