Funko (FNKO)

FNKO
🏛️ Estados Unidos →
3.72
Última Actualización: 2025-09-26
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
2021-12-31 19.02 19.20 18.61 18.80 0.3M
2021-12-30 18.96 19.32 18.90 19.01 0.2M
2021-12-29 18.71 19.26 18.40 18.90 0.3M
2021-12-28 19.30 19.59 18.65 18.67 0.3M
2021-12-27 18.75 19.39 18.60 19.34 0.5M
2021-12-23 19.23 19.30 18.64 18.67 0.3M
2021-12-22 18.53 19.18 18.38 18.99 0.5M
2021-12-21 17.48 18.80 17.47 18.66 0.8M
2021-12-20 16.91 16.91 16.37 16.71 0.5M
2021-12-17 17.11 17.72 16.81 17.27 0.6M
2021-12-16 17.52 17.69 16.99 17.11 0.5M
2021-12-15 16.45 16.98 15.99 16.97 0.5M
2021-12-14 16.29 16.83 16.25 16.53 0.3M
2021-12-13 17.30 17.31 16.33 16.54 0.4M
2021-12-10 17.29 17.68 16.87 17.30 0.6M
2021-12-09 17.51 17.75 17.08 17.15 0.3M
2021-12-08 17.31 17.75 16.95 17.67 0.4M
2021-12-07 16.68 17.32 16.60 17.10 0.4M
2021-12-06 15.96 16.60 15.74 16.25 0.4M
2021-12-03 16.23 16.29 15.72 15.82 0.4M
2021-12-02 15.79 16.33 15.67 16.23 0.3M
2021-12-01 16.83 16.97 15.66 15.68 0.5M
2021-11-30 16.34 16.63 16.14 16.34 0.6M
2021-11-29 17.39 17.39 16.60 16.60 0.4M
2021-11-26 16.66 17.07 16.54 16.97 0.4M
2021-11-24 17.55 17.86 17.20 17.51 0.4M
2021-11-23 17.89 18.05 17.14 18.00 0.6M
2021-11-22 17.67 18.10 17.49 17.89 0.4M
2021-11-19 17.88 18.00 17.54 17.58 0.3M
2021-11-18 18.29 18.53 17.80 18.07 0.3M
2021-11-17 18.50 18.79 18.16 18.22 0.4M
2021-11-16 18.01 18.50 17.83 18.46 0.4M
2021-11-15 17.81 18.39 17.81 18.18 0.3M
2021-11-12 17.95 18.01 17.44 17.78 0.5M
2021-11-11 18.25 18.56 17.79 17.82 0.6M
2021-11-10 18.24 18.45 18.05 18.15 0.5M
2021-11-09 18.68 18.82 18.05 18.52 0.6M
2021-11-08 19.29 20.08 18.46 18.51 1.0M
2021-11-05 19.44 20.00 18.37 18.98 1.8M
2021-11-04 17.37 17.48 16.93 17.42 0.6M
2021-11-03 16.60 17.36 16.53 17.13 0.5M
2021-11-02 16.97 16.99 16.39 16.61 0.3M
2021-11-01 16.53 17.15 16.41 16.79 0.5M
2021-10-29 16.00 16.44 15.90 16.39 0.6M
2021-10-28 16.14 16.31 15.85 16.12 0.6M
2021-10-27 16.99 17.00 15.89 16.10 1.0M
2021-10-26 17.46 17.67 16.83 16.99 0.9M
2021-10-25 17.57 17.77 17.38 17.43 0.4M
2021-10-22 17.44 17.85 16.78 17.47 0.6M
2021-10-21 17.61 18.04 17.29 17.38 0.7M
2021-10-20 18.86 18.86 17.62 17.62 1.7M
2021-10-19 19.39 19.54 18.88 18.88 0.4M
2021-10-18 19.05 19.38 18.91 19.26 0.4M
2021-10-15 19.54 19.57 18.86 19.08 0.7M
2021-10-14 18.63 19.40 18.63 19.20 0.4M
2021-10-13 18.50 18.75 18.28 18.50 0.2M
2021-10-12 18.36 18.47 18.18 18.35 0.2M
2021-10-11 18.40 18.90 18.25 18.27 0.3M
2021-10-08 18.68 18.98 18.48 18.50 0.2M
2021-10-07 18.65 19.09 18.65 18.68 0.2M
2021-10-06 18.32 18.54 17.82 18.42 0.3M
2021-10-05 18.14 18.76 17.94 18.73 0.3M
2021-10-04 18.89 18.93 17.96 18.11 0.5M
2021-10-01 18.33 19.10 18.04 19.02 0.5M
2021-09-30 18.60 18.82 17.80 18.21 0.6M
2021-09-29 19.59 19.67 18.60 18.68 0.5M
2021-09-28 19.58 19.88 19.08 19.58 0.6M
2021-09-27 19.30 19.88 19.24 19.60 0.4M
2021-09-24 18.91 19.40 18.71 19.27 0.3M
2021-09-23 18.38 19.38 18.24 19.14 0.6M
2021-09-22 17.75 18.45 17.72 18.16 0.4M
2021-09-21 18.08 18.39 17.46 17.59 0.3M
2021-09-20 18.51 18.67 17.56 17.87 0.7M
2021-09-17 19.08 19.26 18.82 19.07 0.6M
2021-09-16 18.50 18.95 18.32 18.90 0.4M
2021-09-15 18.11 18.60 17.83 18.49 0.3M
2021-09-14 18.48 18.58 17.99 18.12 0.3M
2021-09-13 18.20 18.67 17.87 18.40 0.3M
2021-09-10 18.33 18.43 17.97 18.01 0.5M
2021-09-09 18.10 18.66 17.77 18.27 0.4M
2021-09-08 19.20 19.29 18.18 18.26 0.8M
2021-09-07 19.43 19.84 19.11 19.25 0.3M
2021-09-03 19.72 19.88 19.15 19.37 0.3M
2021-09-02 19.94 20.34 19.65 19.70 0.3M
2021-09-01 20.04 20.11 19.40 19.97 0.8M
2021-08-31 19.60 20.44 19.60 19.94 1.1M
2021-08-30 19.17 19.23 18.50 18.65 0.5M
2021-08-27 19.83 20.02 18.80 19.06 1.1M
2021-08-26 20.34 21.00 19.58 19.71 0.9M
2021-08-25 19.64 21.06 19.39 20.34 1.8M
2021-08-24 18.42 19.42 18.34 19.26 0.6M
2021-08-23 18.23 18.60 18.14 18.34 0.5M
2021-08-20 17.39 18.16 17.39 18.10 0.8M
2021-08-19 17.18 17.58 16.67 17.44 1.0M
2021-08-18 17.40 17.91 17.16 17.42 0.5M
2021-08-17 17.97 17.97 17.26 17.40 0.7M
2021-08-16 18.11 18.52 17.70 18.30 0.3M
2021-08-13 18.38 18.68 17.97 18.16 0.5M
2021-08-12 18.74 19.05 18.12 18.44 0.4M
2021-08-11 18.09 18.91 17.73 18.87 0.5M
2021-08-10 18.57 18.64 18.10 18.49 0.9M
2021-08-09 18.98 18.98 17.86 18.62 0.9M
2021-08-06 20.00 20.45 18.08 18.83 2.0M
2021-08-05 19.48 20.15 19.46 20.12 1.3M
2021-08-04 19.29 19.56 18.86 19.47 0.7M
2021-08-03 19.86 19.89 18.31 19.44 1.2M
2021-08-02 18.80 19.97 18.75 19.38 0.6M
2021-07-30 18.96 19.31 18.51 18.66 0.4M
2021-07-29 18.78 19.47 18.78 18.96 0.4M
2021-07-28 18.65 18.85 18.05 18.56 0.3M
2021-07-27 18.94 19.23 18.05 18.40 0.4M
2021-07-26 18.21 19.26 18.21 19.22 0.6M
2021-07-23 18.34 18.51 17.87 17.97 0.3M
2021-07-22 18.46 18.46 17.75 18.03 0.2M
2021-07-21 18.15 18.80 18.15 18.44 0.3M
2021-07-20 17.50 18.11 17.25 17.96 0.5M
2021-07-19 17.25 17.73 16.88 17.35 0.5M
2021-07-16 18.00 18.33 17.33 17.66 0.8M
2021-07-15 18.45 18.98 18.25 18.55 0.5M
2021-07-14 19.16 19.54 18.56 18.82 0.8M
2021-07-13 19.81 19.84 19.14 19.26 0.4M
2021-07-12 20.00 20.23 19.67 19.91 0.4M
2021-07-09 20.21 20.83 20.00 20.09 0.5M
2021-07-08 19.92 20.50 19.50 19.81 0.5M
2021-07-07 20.53 20.75 20.15 20.50 0.4M
2021-07-06 20.80 20.95 20.37 20.73 0.4M
2021-07-02 21.35 21.45 20.46 20.75 0.5M
2021-07-01 21.36 21.66 21.04 21.18 0.6M
2021-06-30 21.50 21.81 21.16 21.28 0.6M
2021-06-29 21.80 21.89 21.34 21.71 0.5M
2021-06-28 22.01 22.19 21.34 21.82 0.6M
2021-06-25 22.68 23.05 21.57 22.00 2.2M
2021-06-24 22.35 22.82 22.28 22.75 0.4M
2021-06-23 22.30 22.52 22.03 22.35 0.4M
2021-06-22 21.85 22.30 21.20 22.25 0.6M
2021-06-21 21.17 21.96 21.00 21.85 0.9M
2021-06-18 21.15 21.42 20.89 21.06 0.6M
2021-06-17 21.89 22.07 20.88 21.44 0.8M
2021-06-16 22.28 22.40 21.52 21.85 1.0M
2021-06-15 22.67 23.04 22.13 22.42 0.5M
2021-06-14 23.45 23.60 22.07 22.48 0.9M
2021-06-11 23.25 23.54 23.00 23.41 0.7M
2021-06-10 23.38 23.86 22.98 23.23 0.5M
2021-06-09 24.09 24.09 23.35 23.40 0.5M
2021-06-08 23.65 24.15 23.20 23.94 0.7M
2021-06-07 23.91 24.37 23.34 23.72 0.8M
2021-06-04 23.50 23.93 22.67 23.54 1.3M
2021-06-03 25.34 25.61 23.38 23.50 1.4M
2021-06-02 26.00 26.24 25.02 26.00 0.8M
2021-06-01 27.00 27.13 25.49 26.13 0.7M
2021-05-28 25.94 27.20 25.71 26.25 0.9M
2021-05-27 26.08 26.44 25.05 26.38 0.9M
2021-05-26 24.73 26.60 24.60 25.66 1.6M
2021-05-25 24.80 24.88 24.16 24.24 0.4M
2021-05-24 24.36 25.13 23.76 24.48 0.6M
2021-05-21 24.83 25.41 24.35 24.41 0.9M
2021-05-20 24.89 24.93 23.75 24.56 0.6M
2021-05-19 24.20 24.96 23.28 24.67 1.3M
2021-05-18 25.43 27.06 25.39 25.93 1.5M
2021-05-17 24.73 26.17 24.27 25.33 1.9M
2021-05-14 23.84 24.72 22.86 24.67 1.5M
2021-05-13 23.27 24.99 22.20 23.24 2.7M
2021-05-12 23.26 23.38 21.09 21.20 1.0M
2021-05-11 21.26 23.61 21.00 23.39 1.4M
2021-05-10 25.11 25.35 23.07 23.22 1.9M
2021-05-07 21.77 25.52 21.68 25.45 5.0M
2021-05-06 21.64 21.91 20.46 21.22 1.0M
2021-05-05 20.86 21.55 20.35 21.36 0.8M
2021-05-04 21.31 21.36 20.03 20.89 0.7M
2021-05-03 21.40 22.19 20.93 21.55 0.9M
2021-04-30 21.38 21.76 21.16 21.54 0.8M
2021-04-29 22.00 22.05 21.14 21.67 0.6M
2021-04-28 21.56 22.05 21.16 21.74 0.4M
2021-04-27 21.54 22.04 21.34 21.64 0.6M
2021-04-26 21.36 21.71 20.73 21.40 0.8M
2021-04-23 20.53 21.29 20.33 21.15 1.2M
2021-04-22 20.04 21.56 19.69 20.24 1.5M
2021-04-21 19.10 20.33 19.10 19.91 0.6M
2021-04-20 21.29 21.60 19.14 19.49 1.4M
2021-04-19 21.30 22.04 20.70 21.43 1.4M
2021-04-16 20.61 21.27 20.31 21.01 1.0M
2021-04-15 21.87 22.16 20.70 20.83 1.4M
2021-04-14 22.23 22.45 21.42 21.52 1.3M
2021-04-13 23.15 23.25 21.73 22.43 1.2M
2021-04-12 22.89 23.74 22.45 23.12 0.9M
2021-04-09 23.99 24.50 22.34 22.83 1.6M
2021-04-08 22.90 24.02 22.33 23.97 2.2M
2021-04-07 22.00 23.58 22.00 23.00 2.2M
2021-04-06 21.40 23.04 21.30 21.72 2.2M
2021-04-05 20.84 21.58 19.54 21.44 2.5M
2021-04-01 22.21 25.07 20.38 20.96 17.6M
2021-03-31 19.06 19.91 18.44 19.68 1.9M
2021-03-30 18.88 19.64 18.32 19.19 1.2M
2021-03-29 18.81 20.98 18.75 18.81 1.6M
2021-03-26 20.46 20.91 18.26 19.48 2.8M
2021-03-25 18.31 21.14 18.12 20.83 5.8M
2021-03-24 18.58 24.72 18.21 19.24 35.4M
2021-03-23 16.51 21.17 16.19 18.12 31.3M
2021-03-22 17.30 17.50 16.41 16.50 1.3M
2021-03-19 17.26 17.74 16.08 17.57 1.3M
2021-03-18 18.15 18.41 17.19 17.30 1.0M
2021-03-17 18.33 18.76 17.52 18.23 1.5M
2021-03-16 18.67 18.90 17.30 17.96 1.8M
2021-03-15 18.19 19.73 18.12 18.83 2.2M
2021-03-12 16.41 18.63 15.80 17.77 6.2M
2021-03-11 14.65 15.37 14.40 15.33 1.7M
2021-03-10 14.05 14.87 13.86 14.45 0.7M
2021-03-09 14.09 14.39 13.82 13.84 0.3M
2021-03-08 13.59 14.09 13.45 13.90 0.3M
2021-03-05 13.29 13.54 12.62 13.46 0.4M
2021-03-04 13.67 13.73 12.24 12.90 0.5M
2021-03-03 13.99 14.30 13.46 13.61 0.4M
2021-03-02 13.74 14.39 13.61 13.85 0.4M
2021-03-01 13.99 14.08 13.70 13.89 0.3M
2021-02-26 13.14 14.06 12.92 13.58 0.4M
2021-02-25 13.09 14.28 12.91 13.16 0.8M
2021-02-24 12.79 13.22 12.60 13.12 0.3M
2021-02-23 12.71 12.85 11.63 12.82 0.5M
2021-02-22 13.08 13.36 12.83 12.84 0.3M
2021-02-19 13.17 13.49 13.08 13.11 0.3M
2021-02-18 13.21 13.46 13.08 13.12 0.3M
2021-02-17 13.14 13.74 12.96 13.47 0.4M
2021-02-16 12.82 13.20 12.81 13.08 0.4M
2021-02-12 12.78 13.16 12.62 12.74 0.3M
2021-02-11 13.16 13.26 12.65 12.82 0.3M
2021-02-10 13.53 13.57 12.66 13.13 0.4M
2021-02-09 13.76 13.80 13.15 13.30 0.3M
2021-02-08 13.95 14.47 13.70 13.81 0.6M
2021-02-05 13.40 13.72 13.10 13.47 0.4M
2021-02-04 12.81 13.37 12.80 13.18 0.4M
2021-02-03 12.76 12.91 12.33 12.74 0.3M
2021-02-02 13.14 13.19 12.25 12.57 0.4M
2021-02-01 12.55 13.24 12.33 12.90 0.8M
2021-01-29 12.19 12.64 11.85 11.95 0.5M
2021-01-28 12.59 13.17 11.59 11.97 0.8M
2021-01-27 11.95 14.54 11.81 12.54 1.5M
2021-01-26 12.48 12.53 11.81 12.25 0.6M
2021-01-25 11.77 12.65 11.41 12.16 0.6M
2021-01-22 11.35 11.74 11.13 11.71 0.4M
2021-01-21 12.12 12.15 11.36 11.62 0.5M
2021-01-20 11.74 12.30 11.65 11.68 0.4M
2021-01-19 11.87 12.03 11.41 11.52 0.6M
2021-01-15 12.39 12.49 11.83 12.06 0.7M
2021-01-14 11.36 13.45 11.35 12.70 1.5M
2021-01-13 11.12 11.40 11.00 11.11 0.3M
2021-01-12 10.51 11.43 10.34 11.30 0.6M
2021-01-11 10.30 10.60 10.12 10.39 0.3M
2021-01-08 10.70 10.75 10.14 10.52 0.3M
2021-01-07 10.90 10.93 10.56 10.73 0.3M
2021-01-06 10.39 11.05 10.29 10.70 0.5M
2021-01-05 10.12 10.50 10.10 10.33 0.5M
2021-01-04 10.38 10.47 9.89 10.05 0.7M