ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

MED Medifast Inc

38.86
1.33 (3.54%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

MED Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 38.32 0.79 2.10% 37.70 38.995 37.50 354,682
27 Mar 2024 37.53 0.46 1.24% 37.45 39.14 37.40 548,185
26 Mar 2024 37.07 1.27 3.55% 36.12 37.08 36.015 433,368
25 Mar 2024 35.80 1.10 3.17% 35.05 36.19 35.05 352,625
22 Mar 2024 34.70 -0.94 -2.64% 35.69 35.7491 34.5001 398,992
21 Mar 2024 35.64 -0.10 -0.28% 35.80 36.05 34.15 411,160
20 Mar 2024 35.74 0.80 2.29% 34.76 35.875 34.50 317,835
19 Mar 2024 34.94 -0.91 -2.54% 35.59 36.0307 34.85 389,144
18 Mar 2024 35.85 -0.76 -2.08% 36.65 36.99 34.91 422,207
15 Mar 2024 36.61 2.04 5.90% 35.48 36.80 34.88 1,727,969
14 Mar 2024 34.57 -1.18 -3.30% 36.06 36.06 34.09 590,650
13 Mar 2024 35.75 -0.85 -2.32% 36.00 36.9585 35.63 462,054
12 Mar 2024 36.60 -1.06 -2.81% 37.63 37.66 35.8617 471,634
11 Mar 2024 37.66 -2.00 -5.04% 39.53 40.11 37.60 334,270
08 Mar 2024 39.66 1.57 4.12% 38.50 40.32 38.50 414,682
07 Mar 2024 38.09 0.05 0.13% 38.32 38.98 37.60 331,362
06 Mar 2024 38.04 -0.79 -2.03% 39.18 39.25 38.04 315,896
05 Mar 2024 38.83 -0.67 -1.70% 39.20 40.21 38.60 332,504
04 Mar 2024 39.50 -0.94 -2.32% 40.20 40.6621 39.2056 330,058
01 Mar 2024 40.44 0.35 0.87% 40.29 40.81 38.65 325,254
29 Feb 2024 40.09 -0.48 -1.18% 40.40 41.34 39.655 397,488
28 Feb 2024 40.57 -1.18 -2.83% 41.32 41.60 40.3028 355,534
27 Feb 2024 41.75 1.19 2.93% 41.10 42.68 40.54 411,119
26 Feb 2024 40.56 -0.17 -0.42% 40.61 41.56 40.13 365,956
23 Feb 2024 40.73 0.73 1.82% 40.00 41.96 39.0844 568,135
22 Feb 2024 40.00 -0.38 -0.94% 40.07 41.00 38.215 716,949
21 Feb 2024 40.38 -8.55 -17.47% 44.08 44.715 38.79 1,239,721
20 Feb 2024 48.93 -1.06 -2.12% 49.90 49.90 47.205 614,634
16 Feb 2024 49.99 -1.47 -2.86% 51.20 52.2156 49.89 357,082
15 Feb 2024 51.46 -1.22 -2.32% 52.50 52.96 51.21 294,785
14 Feb 2024 52.68 -0.20 -0.38% 53.60 53.795 51.655 216,534
13 Feb 2024 52.88 -3.25 -5.79% 54.7939 54.85 52.20 274,064
12 Feb 2024 56.13 2.60 4.86% 54.08 56.52 53.52 248,478
09 Feb 2024 53.53 -1.15 -2.10% 54.30 54.80 52.96 272,480
08 Feb 2024 54.68 0.63 1.17% 54.00 54.88 53.76 148,191
07 Feb 2024 54.05 0.18 0.33% 53.89 54.82 53.22 193,795
06 Feb 2024 53.87 2.20 4.26% 51.78 54.12 51.67 213,828
05 Feb 2024 51.67 -1.37 -2.58% 52.64 52.69 51.67 188,822
02 Feb 2024 53.04 -1.72 -3.14% 53.89 54.1098 52.49 206,351
01 Feb 2024 54.76 0.11 0.20% 55.08 55.82 54.445 168,444
31 Ene 2024 54.65 -2.22 -3.90% 56.80 56.80 54.38 222,646
30 Ene 2024 56.87 1.06 1.90% 55.01 57.41 54.95 278,018
29 Ene 2024 55.81 0.58 1.05% 55.23 56.365 53.30 186,811
26 Ene 2024 55.23 0.35 0.64% 55.29 56.20 54.89 209,242
25 Ene 2024 54.88 1.46 2.73% 53.54 55.11 52.89 205,463
24 Ene 2024 53.42 -0.60 -1.11% 54.94 55.50 53.08 192,916
23 Ene 2024 54.02 -0.45 -0.83% 54.97 56.08 53.59 198,705
22 Ene 2024 54.47 1.19 2.23% 53.82 54.98 53.29 209,454
19 Ene 2024 53.28 1.24 2.38% 52.49 53.90 51.50 836,587
18 Ene 2024 52.04 -3.17 -5.74% 55.04 55.15 51.44 714,121
17 Ene 2024 55.21 -0.36 -0.65% 55.19 55.60 54.37 440,451
16 Ene 2024 55.57 -5.60 -9.15% 61.00 61.065 55.05 697,448
12 Ene 2024 61.17 -0.46 -0.75% 61.91 62.59 61.0778 194,796
11 Ene 2024 61.63 -2.74 -4.26% 64.00 64.1842 61.0721 345,168
10 Ene 2024 64.37 1.30 2.06% 63.15 64.70 63.00 256,227
09 Ene 2024 63.07 -4.07 -6.06% 66.27 66.78 62.95 318,043
08 Ene 2024 67.14 2.64 4.09% 64.00 67.50 63.8604 240,171
05 Ene 2024 64.50 -0.53 -0.82% 65.48 65.48 63.10 147,265
04 Ene 2024 65.03 -3.71 -5.40% 68.55 68.87 64.28 389,264
03 Ene 2024 68.74 -1.49 -2.12% 70.02 70.50 67.59 455,875
02 Ene 2024 70.23 3.01 4.48% 67.22 70.58 66.91 243,949

Su Consulta Reciente

Delayed Upgrade Clock