Mercados españoles cerrados

BancFirst Corporation (BANF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,91+0,48 (+0,52%)
Al cierre: 04:00PM EDT
91,91 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202490,7992,0390,7991,9191,9140.286
07 may 202492,3992,6991,3291,4391,4349.900
06 may 202491,7193,0591,7191,8591,8563.200
03 may 202493,2193,2190,8791,6291,6256.400
02 may 202491,1792,0990,8491,8791,8766.500
01 may 202489,3192,1089,2890,5490,5483.900
30 abr 202488,2489,7686,6489,1789,1784.100
29 abr 202489,8189,8188,4488,6988,6989.500
26 abr 202489,8590,1588,6489,0889,0858.800
25 abr 202490,8290,8288,9589,3289,3279.400
24 abr 202490,0092,2289,2191,5791,5794.100
23 abr 202491,6393,2691,4392,3692,3692.100
22 abr 202490,0091,8789,9291,2891,28154.400
19 abr 202481,5089,7281,5089,2889,28145.200
18 abr 202481,4782,4381,3582,0182,0164.200
17 abr 202482,5783,0581,2181,2781,2745.800
16 abr 202482,1382,5581,5181,8381,8354.400
15 abr 202482,6783,1281,9982,7882,7857.900
12 abr 202482,4383,2081,9582,7882,7865.900
11 abr 202482,5783,3081,4783,2483,2484.100
10 abr 202483,4284,5681,5382,4582,4596.300
09 abr 202485,8486,5085,3285,8485,8435.700
08 abr 202485,2285,9285,0185,5285,5233.100
05 abr 202484,3385,7984,0384,8284,8244.600
04 abr 202485,7786,3184,1384,6584,6555.000
03 abr 202484,3485,0883,9884,7184,7155.000
02 abr 202484,8385,1283,6485,0385,0369.200
01 abr 202488,4588,4585,5885,7885,7848.300
28 mar 202487,3888,4386,7088,0388,03139.100
27 mar 202485,5187,6885,3087,6087,6054.600
27 mar 20240.43 Dividendo
26 mar 202486,1586,1585,0585,2384,8048.700
25 mar 202486,1686,7885,2785,8785,4428.600
22 mar 202487,5687,5685,6885,8085,3747.400
21 mar 202487,9488,4787,1888,1687,7260.800
20 mar 202483,9187,8383,9187,2786,8368.000
19 mar 202483,9085,6383,9084,3083,8742.800
18 mar 202485,3885,3883,4583,9183,4987.200
15 mar 202485,3487,1885,0985,4485,01184.400
14 mar 202487,2687,3084,9585,6185,1887.900
13 mar 202488,0288,9887,0087,3086,8659.200
12 mar 202488,7888,8387,5088,3387,8839.100
11 mar 202488,3089,2388,3089,1288,6732.500
08 mar 202489,8790,0088,9689,1988,7439.800
07 mar 202489,9890,6888,5488,7988,3445.200
06 mar 202488,6790,4586,8789,1588,7090.400
05 mar 202486,1388,6485,2588,3387,8852.100
04 mar 202487,5588,2585,8986,1285,6939.800
01 mar 202487,4287,7285,9187,1586,7154.000
29 feb 202488,0088,8987,0287,7487,3064.700
28 feb 202486,5587,4386,2686,7386,2934.300
27 feb 202487,6188,0086,5087,2686,8250.900
26 feb 202487,1087,8186,3387,1486,7060.000
23 feb 202487,5388,3287,0287,6087,1644.900
22 feb 202486,9987,7986,3887,7287,2866.700
21 feb 202488,3488,5086,7287,4286,9844.500
20 feb 202488,6789,4488,2088,6988,2455.300
16 feb 202489,8190,6989,4090,0489,5960.700
15 feb 202487,9791,1187,8390,5290,0676.600
14 feb 202486,2887,4185,5587,2586,8159.900
13 feb 202487,5187,5183,9585,2284,79100.500
12 feb 202488,3191,3788,3190,4990,0364.700
09 feb 202486,8788,8185,9888,7288,2753.400
08 feb 202486,4987,4686,3986,9086,4644.800
07 feb 202485,7487,5484,9986,8386,3949.200
06 feb 202486,0286,6685,2586,3785,9343.900
05 feb 202486,3287,1485,2086,3385,8966.200
02 feb 202486,6688,3186,0487,4687,0283.600
01 feb 202489,1390,1485,2588,3387,8864.300
31 ene 202492,3092,3088,5188,5188,0667.400
30 ene 202493,4694,0093,2193,2792,8030.700
29 ene 202492,7093,7492,3593,5293,0540.500
26 ene 202492,4892,9892,2492,8692,3929.500
25 ene 202494,1194,1191,7192,4291,9551.100
24 ene 202493,9193,9192,5393,0392,5630.700
23 ene 202495,7395,7392,5893,3092,8359.100
22 ene 202490,1294,5690,1294,5094,0275.000
19 ene 202489,7190,0588,5790,0389,5892.900
18 ene 202489,0290,3488,9389,9689,5146.900
17 ene 202486,7288,9086,3288,8888,4379.600
16 ene 202490,3590,5688,1888,3287,8777.900
12 ene 202493,4993,4990,9091,8591,3946.400
11 ene 202492,2295,9690,8292,2391,76116.400
10 ene 202492,3793,0991,6493,0992,6239.500
09 ene 202492,4393,6691,4892,8092,3349.400
08 ene 202492,2093,6991,9793,6993,2260.900
05 ene 202492,7594,3192,6192,6892,2161.700
04 ene 202493,8795,2593,3093,5593,0855.100
03 ene 202496,5796,6393,3593,4192,9484.000
02 ene 202496,8798,3396,0996,9996,5062.100
29 dic 202399,0499,3896,8597,3396,8464.000
28 dic 2023100,35100,6298,9399,5699,0649.300
28 dic 20230.43 Dividendo
27 dic 202399,60100,4699,30100,0699,1349.500
26 dic 202398,68100,3097,6799,6798,7453.600
22 dic 202397,7998,7597,5998,0897,1750.400
21 dic 202396,8796,9995,1196,9296,0286.400
20 dic 202397,1599,7195,4295,9895,0979.300
19 dic 202394,9597,0594,4096,9896,0896.400
18 dic 202395,3995,3992,8394,1593,2788.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...