Mercados españoles cerrados

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
82,73+0,42 (+0,51%)
A partir del 12:22PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202482,0282,7682,0282,7382,733138
08 may 202482,1682,8981,9282,3182,3111.200
07 may 202481,8083,0881,8082,0482,0415.700
06 may 202481,0881,1480,7981,1481,149900
03 may 202479,5680,9079,1280,0080,0028.400
02 may 202479,5880,7179,5879,8579,8515.400
01 may 202477,4079,8577,4079,0179,0119.500
30 abr 202477,8379,2776,7577,1977,1918.500
29 abr 202476,9877,6976,9877,6977,698600
26 abr 202478,8779,2278,5578,8678,8613.400
25 abr 202478,2578,5377,8278,5378,5315.300
24 abr 202477,1278,9176,7978,5478,5415.600
23 abr 202480,2080,6678,6079,2879,2828.100
22 abr 202478,3680,2878,3679,6979,6911.400
19 abr 202475,1178,5075,1178,5078,5019.200
18 abr 202476,2676,9474,9575,8175,8123.200
17 abr 202475,7078,1874,9076,2876,2820.700
16 abr 202479,1579,4078,1478,3578,357100
15 abr 202479,5079,5078,4578,8378,8314.900
12 abr 202479,4079,6779,0579,4379,4310.700
11 abr 202479,7680,4979,5080,4980,4911.700
10 abr 202482,2283,5578,5179,7379,7328.400
09 abr 202482,6783,6682,1083,4983,4914.200
08 abr 202481,9883,0081,9882,6282,6211.600
05 abr 202481,9382,5980,6982,3682,3618.300
04 abr 202483,7383,8382,4782,5882,5812.600
03 abr 202481,8182,7681,5482,7382,7321.600
02 abr 202481,9081,9481,0881,8881,8826.600
01 abr 202486,2286,2281,8682,7582,7533.800
28 mar 202485,8486,9284,9086,6786,6731.500
27 mar 202481,9885,9481,9885,5185,5132.300
26 mar 202482,4983,0880,9881,3081,3018.000
26 mar 20240.35 Dividendo
25 mar 202482,2082,7882,2082,5982,249000
22 mar 202484,3684,3681,1382,0881,7311.500
21 mar 202483,8284,9582,7984,5584,1921.100
20 mar 202480,7184,0980,2683,1882,8322.600
19 mar 202480,4181,7480,0681,3280,9811.800
18 mar 202481,6882,5080,0680,1679,8227.200
15 mar 202481,1183,5681,1182,0781,7246.500
14 mar 202482,5982,8681,6782,1381,7824.000
13 mar 202482,8683,8182,8683,0782,7214.800
12 mar 202482,6383,4582,6383,4083,0510.100
11 mar 202482,6285,0082,0085,0084,6421.700
08 mar 202484,6984,6983,0783,4083,0510.200
07 mar 202484,4184,4182,9983,9283,5612.700
06 mar 202483,5084,3182,7083,4583,1014.300
05 mar 202483,0784,5383,0783,7483,399900
04 mar 202484,3084,6183,0483,2182,8624.600
01 mar 202485,8886,7584,9485,0384,6716.000
29 feb 202486,0087,0085,9586,5086,1316.500
28 feb 202483,9185,9483,9185,0984,7313.700
27 feb 202485,9786,5084,6084,6084,2414.400
26 feb 202485,2387,0085,2385,9785,6116.500
23 feb 202485,2985,9885,2085,8485,4811.300
22 feb 202484,5585,6983,8685,6785,3120.100
21 feb 202484,7686,0084,2085,2284,8620.000
20 feb 202485,5686,5683,6685,7085,3418.700
16 feb 202487,6488,1586,5386,5386,1618.200
15 feb 202484,8088,3184,8087,8787,5018.700
14 feb 202481,9584,2981,8883,9983,6318.400
13 feb 202484,2884,2880,2680,7680,4228.100
12 feb 202484,7087,5384,7085,9585,5920.000
09 feb 202484,0089,3182,3285,0184,6518.200
08 feb 202481,4483,7081,4483,1682,8117.300
07 feb 202482,1083,3880,3781,9681,6118.900
06 feb 202482,1982,3581,1282,3582,0015.400
05 feb 202483,1983,5582,0782,6082,2515.700
02 feb 202484,5985,8883,4984,0083,6416.700
01 feb 202484,5085,7482,1885,6985,3326.200
31 ene 202488,4689,9784,4484,4484,0819.700
30 ene 202487,3090,0087,3089,5889,2011.100
29 ene 202488,2489,9687,2589,9689,5819.600
26 ene 202489,1589,2088,3889,1388,7512.400
25 ene 202489,8289,8287,7188,9888,6017.000
24 ene 202488,7389,7387,9088,9388,5524.300
23 ene 202490,2590,2588,4288,8288,4415.400
22 ene 202490,1390,2588,0089,9489,5617.300
19 ene 202488,4289,9887,7289,8089,4218.200
18 ene 202483,0088,6383,0088,6388,2543.100
17 ene 202479,0084,2179,0082,5082,1542.400
16 ene 202480,3682,7278,9678,9678,6319.900
12 ene 202483,0083,0080,8981,2680,9215.100
11 ene 202481,1682,2180,0982,0781,7230.400
10 ene 202482,2483,9581,7482,3181,9617.400
09 ene 202482,5282,8082,1182,2481,8912.300
08 ene 202483,1683,6982,5083,5083,1515.200
05 ene 202484,0984,4682,6082,9382,5821.000
04 ene 202485,1385,1383,9284,4584,0918.400
03 ene 202486,9887,2884,4284,4284,0619.500
02 ene 202486,9587,8786,2086,8586,4821.300
29 dic 202388,9889,0086,6686,6686,2916.700
28 dic 202389,8289,8588,3888,3888,0122.600
27 dic 202389,6090,0189,0989,8589,4723.100
26 dic 202388,3990,0188,3989,6089,2221.000
26 dic 20230.3 Dividendo
22 dic 202389,0089,6188,5589,2788,5921.200
21 dic 202388,8288,8287,8988,4487,7725.800
20 dic 202388,3089,9587,3687,9687,2936.900
19 dic 202387,4988,2986,6387,3586,6943.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...