XASE
Datos históricos de Flanigan's Enterprises, Inc.
Flanigan's Enterprises, Inc. · BDL
$46.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:13 UTC
- Variación en el periodo
- +49.97%
- Máximo
- US$52.12
- 26 de agosto de 2026
- Mínimo
- US$27.55
- 8 de diciembre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.02 | 47.25 | 45.80 | 46.79 | +0.86% | 95,536 |
| 8 oct 2026 | 45.88 | 46.39 | 43.99 | 46.39 | +2.29% | 26,349.612 |
| 7 oct 2026 | 47.16 | 47.22 | 44.81 | 45.35 | −3.51% | 38,588.464 |
| 6 oct 2026 | 46.71 | 47.75 | 46.30 | 47.00 | +1.08% | 56,547.564 |
| 5 oct 2026 | 47.06 | 48.53 | 46.50 | 46.50 | −0.02% | 54,322.154 |
| 2 oct 2026 | 47.48 | 47.48 | 46.20 | 46.51 | −1.52% | 88,393.564 |
| 1 oct 2026 | 47.79 | 47.97 | 45.99 | 47.23 | −1.54% | 14,577.668 |
| 30 sep 2026 | 45.22 | 47.97 | 45.11 | 47.97 | +4.42% | 5,207.564 |
| 29 sep 2026 | 44.70 | 46.05 | 43.99 | 45.94 | +2.77% | 38,276.564 |
| 28 sep 2026 | 44.81 | 45.60 | 44.05 | 44.70 | −0.93% | 39,719.746 |
| 25 sep 2026 | 44.99 | 45.12 | 43.60 | 45.12 | +1.58% | 22,115.238 |
| 24 sep 2026 | 43.31 | 44.56 | 42.50 | 44.42 | +1.83% | 28,544.86 |
| 23 sep 2026 | 44.29 | 44.78 | 42.51 | 43.62 | +2.88% | 22,121.17 |
| 22 sep 2026 | 41.55 | 43.00 | 41.55 | 42.40 | +2.76% | 40,249.128 |
| 21 sep 2026 | 42.45 | 43.20 | 41.03 | 41.26 | −3.24% | 8,744.136 |
| 18 sep 2026 | 44.13 | 44.13 | 41.60 | 42.64 | −3.49% | 9,974.368 |
| 17 sep 2026 | 44.01 | 45.65 | 43.55 | 44.18 | −0.96% | 21,879.128 |
| 16 sep 2026 | 45.80 | 45.80 | 43.82 | 44.61 | −1.13% | 9,017.216 |
| 15 sep 2026 | 45.19 | 46.30 | 44.75 | 45.12 | +0.18% | 15,388.17 |
| 14 sep 2026 | 45.68 | 46.72 | 44.97 | 45.04 | −0.84% | 22,807.551 |
| 11 sep 2026 | 45.96 | 46.60 | 44.94 | 45.42 | −1.73% | 14,820.398 |
| 10 sep 2026 | 45.89 | 46.99 | 45.14 | 46.22 | +0.48% | 24,730.162 |
| 9 sep 2026 | 44.27 | 46.55 | 44.00 | 46.00 | +4.00% | 17,422.442 |
| 8 sep 2026 | 45.77 | 47.49 | 44.23 | 44.23 | −5.87% | 28,203.159 |
| 4 sep 2026 | 45.00 | 47.49 | 45.00 | 46.99 | +2.49% | 35,232.759 |
| 3 sep 2026 | 46.61 | 46.63 | 44.74 | 45.85 | +1.64% | 16,248.429 |
| 2 sep 2026 | 46.90 | 48.40 | 45.11 | 45.11 | −0.31% | 31,743.193 |
| 1 sep 2026 | 45.71 | 46.59 | 45.25 | 45.25 | −3.46% | 7,588.874 |
| 31 ago 2026 | 45.60 | 47.65 | 45.55 | 46.87 | +3.01% | 19,482.049 |
| 28 ago 2026 | 46.00 | 48.29 | 45.50 | 45.50 | −4.75% | 28,061.356 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.