XNYS
Datos históricos de Fabrinet
Fabrinet · FN
$487.75
▲ +1.47 (+0.30%)
Última operación · 10/10/2026, 18:38:10 UTC
- Variación en el periodo
- +34.35%
- Máximo
- US$748.89
- 14 de mayo de 2026
- Mínimo
- US$361.19
- 10 de octubre de 2025
- Volumen medio diario
- 0.79 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 | 501.93 | 515.00 | 475.00 | 486.28 | −0.22% | 690,627.061 |
| 8 oct 2026 | 485.50 | 497.95 | 475.52 | 487.33 | −2.14% | 1.2 M |
| 7 oct 2026 | 471.31 | 500.00 | 467.67 | 497.99 | +1.81% | 939,985.614 |
| 6 oct 2026 | 459.35 | 491.14 | 456.91 | 489.16 | +7.78% | 1.45 M |
| 5 oct 2026 | 466.00 | 468.45 | 450.05 | 453.84 | −2.12% | 675,352.953 |
| 2 oct 2026 | 460.00 | 467.37 | 455.44 | 463.69 | +2.71% | 659,964.727 |
| 1 oct 2026 | 420.41 | 452.99 | 418.79 | 451.44 | +6.40% | 960,920.621 |
| 30 sep 2026 | 422.60 | 430.00 | 411.07 | 424.27 | +0.04% | 767,352.204 |
| 29 sep 2026 | 418.15 | 424.62 | 411.42 | 424.12 | +3.45% | 755,745.35 |
| 28 sep 2026 | 417.00 | 420.49 | 400.30 | 409.96 | −1.78% | 805,634.92 |
| 25 sep 2026 | 406.00 | 419.63 | 401.58 | 417.39 | +4.78% | 743,491.373 |
| 24 sep 2026 | 393.01 | 403.73 | 391.08 | 398.36 | −0.62% | 594,101.201 |
| 23 sep 2026 | 405.75 | 406.49 | 395.23 | 400.85 | −0.73% | 567,156.75 |
| 22 sep 2026 | 396.00 | 408.60 | 390.64 | 403.80 | +0.56% | 735,149.372 |
| 21 sep 2026 | 402.13 | 405.70 | 393.13 | 401.57 | +3.35% | 668,169.687 |
| 18 sep 2026 | 387.00 | 395.00 | 384.02 | 388.55 | +2.00% | 1.37 M |
| 17 sep 2026 | 403.90 | 411.46 | 378.70 | 380.92 | −2.99% | 896,280.789 |
| 16 sep 2026 | 383.50 | 400.75 | 382.00 | 392.68 | +4.74% | 810,977.979 |
| 15 sep 2026 | 388.38 | 390.66 | 373.70 | 374.91 | −2.00% | 767,170.42 |
| 14 sep 2026 | 390.10 | 397.41 | 381.68 | 382.55 | −7.73% | 898,337.755 |
| 11 sep 2026 | 412.84 | 418.95 | 407.29 | 414.58 | +2.63% | 467,046.017 |
| 10 sep 2026 | 408.44 | 414.90 | 402.39 | 403.95 | −3.42% | 625,492.097 |
| 9 sep 2026 | 418.29 | 425.94 | 416.71 | 418.27 | +0.47% | 538,506.931 |
| 8 sep 2026 | 412.95 | 428.50 | 412.50 | 416.31 | +2.19% | 817,493.66 |
| 4 sep 2026 | 402.32 | 412.54 | 399.95 | 407.40 | +3.14% | 578,592.055 |
| 3 sep 2026 | 390.65 | 398.30 | 380.39 | 395.00 | −0.09% | 1.05 M |
| 2 sep 2026 | 399.00 | 399.76 | 391.34 | 395.35 | −1.67% | 779,629.565 |
| 1 sep 2026 | 410.40 | 417.20 | 400.35 | 402.07 | −2.63% | 862,472.845 |
| 31 ago 2026 | 418.41 | 418.93 | 406.23 | 412.93 | −0.35% | 1 M |
| 28 ago 2026 | 425.42 | 428.10 | 412.57 | 414.36 | −4.24% | 732,598.492 |
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.