XNAS
Datos históricos de First Solar, Inc.
First Solar, Inc. · FSLR
$178.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:46 UTC
- Variación en el periodo
- −21.29%
- Máximo
- US$320.95
- 3 de junio de 2026
- Mínimo
- US$168.60
- 1 de octubre de 2026
- Volumen medio diario
- 2.32 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 | 179.37 | 179.52 | 176.21 | 177.82 | −0.58% | 1.29 M |
| 8 oct 2026 | 179.12 | 181.68 | 174.76 | 178.85 | −0.71% | 2.07 M |
| 7 oct 2026 | 176.57 | 180.58 | 175.70 | 180.13 | +0.18% | 2.07 M |
| 6 oct 2026 | 177.50 | 181.43 | 176.70 | 179.80 | +2.07% | 1.77 M |
| 5 oct 2026 | 174.80 | 176.50 | 171.86 | 176.16 | +0.89% | 1.54 M |
| 2 oct 2026 | 174.97 | 178.27 | 173.10 | 174.61 | +1.45% | 1.9 M |
| 1 oct 2026 | 174.50 | 174.75 | 168.60 | 172.11 | −1.74% | 2.55 M |
| 30 sep 2026 | 178.50 | 178.68 | 174.83 | 175.16 | −1.00% | 1.92 M |
| 29 sep 2026 | 174.22 | 177.05 | 172.00 | 176.93 | +2.29% | 2.41 M |
| 28 sep 2026 | 178.13 | 178.23 | 172.20 | 172.97 | −2.67% | 2.27 M |
| 25 sep 2026 | 174.09 | 180.92 | 173.44 | 177.71 | +3.22% | 3.16 M |
| 24 sep 2026 | 190.00 | 190.00 | 170.80 | 172.16 | −10.32% | 6.37 M |
| 23 sep 2026 | 200.39 | 201.49 | 191.15 | 191.97 | −4.39% | 2.12 M |
| 22 sep 2026 | 200.89 | 202.46 | 198.53 | 200.78 | +0.47% | 2.04 M |
| 21 sep 2026 | 198.22 | 201.16 | 193.73 | 199.84 | +1.98% | 1.84 M |
| 18 sep 2026 | 202.11 | 202.41 | 192.42 | 195.96 | −2.59% | 2.76 M |
| 17 sep 2026 | 193.15 | 203.52 | 192.72 | 201.16 | +5.28% | 2.66 M |
| 16 sep 2026 | 205.52 | 205.73 | 189.40 | 191.07 | −5.57% | 3.1 M |
| 15 sep 2026 | 209.48 | 210.30 | 202.19 | 202.34 | −2.27% | 1.45 M |
| 14 sep 2026 | 203.71 | 211.67 | 203.71 | 207.04 | −0.95% | 1.35 M |
| 11 sep 2026 | 209.84 | 214.18 | 207.08 | 209.03 | +0.90% | 2.07 M |
| 10 sep 2026 | 197.56 | 208.75 | 197.10 | 207.17 | +2.00% | 2.19 M |
| 9 sep 2026 | 214.82 | 220.98 | 202.49 | 203.10 | −4.76% | 3.47 M |
| 8 sep 2026 | 206.45 | 215.50 | 205.95 | 213.25 | +4.30% | 2.89 M |
| 4 sep 2026 | 208.24 | 209.68 | 203.48 | 204.45 | −1.43% | 1.52 M |
| 3 sep 2026 | 202.17 | 207.70 | 201.75 | 207.42 | +2.38% | 1.88 M |
| 2 sep 2026 | 199.35 | 204.35 | 197.81 | 202.60 | +1.48% | 1.73 M |
| 1 sep 2026 | 199.00 | 202.61 | 198.20 | 199.65 | −1.11% | 1.69 M |
| 31 ago 2026 | 203.41 | 205.24 | 200.35 | 201.90 | −1.25% | 2.79 M |
| 28 ago 2026 | 209.62 | 211.15 | 202.10 | 204.46 | −2.68% | 1.45 M |
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.