Mercados españoles abiertos en 2 hrs 54 min

First American Financial Corporation (FAF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,95+0,40 (+0,75%)
Al cierre: 04:00PM EDT
53,50 -0,45 (-0,83%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202453,9754,6553,5653,9553,95953.400
27 jun 202453,3953,6053,0653,5553,55424.300
26 jun 202453,2853,2852,5453,1453,14437.100
25 jun 202454,2854,3053,4853,5853,58368.300
24 jun 202453,9854,8053,8254,5054,50256.000
21 jun 202454,1854,3553,8153,8253,82817.400
20 jun 202452,8754,2152,8753,9353,93340.800
18 jun 202453,5353,9853,0453,1253,12561.200
17 jun 202452,8553,6252,8553,6153,61541.800
14 jun 202452,5553,2552,5553,0753,07476.100
13 jun 202452,6753,2152,0653,1053,10565.300
12 jun 202453,9154,4252,4252,6752,67558.800
11 jun 202452,2352,7251,8552,5952,59521.100
10 jun 202452,7852,9152,1352,6652,66583.000
10 jun 20240.53 Dividendo
07 jun 202454,0654,5253,8053,8753,34525.700
06 jun 202454,7555,1354,4754,7254,18428.700
05 jun 202455,2255,3854,6355,0154,47866.800
04 jun 202454,8056,3854,8055,0354,49376.200
03 jun 202455,9755,9754,8255,2054,66295.600
31 may 202455,4055,6254,7055,5855,03599.900
30 may 202454,4755,2853,8855,2654,72511.100
29 may 202453,7954,0653,5354,0653,53497.500
28 may 202454,9455,3654,3454,5153,97386.800
24 may 202454,8455,0854,6054,9054,36384.200
23 may 202456,1556,1754,2154,2653,73543.900
22 may 202457,4057,8356,1456,1555,60329.200
21 may 202457,9258,1157,5557,7357,16342.800
20 may 202457,4158,0157,0257,9557,38537.100
17 may 202457,4757,5757,0657,5356,96315.200
16 may 202456,9357,5556,5857,2856,72459.200
15 may 202457,0057,3056,6356,9356,37615.300
14 may 202456,4856,7555,8556,1755,62348.000
13 may 202456,4256,9755,8155,9155,36394.300
10 may 202455,7756,0155,3156,0155,46498.300
09 may 202454,3855,8154,3855,7755,22585.900
08 may 202454,4854,6954,2454,6154,07520.200
07 may 202455,2255,4154,8254,8654,32612.900
06 may 202454,9355,2454,4954,9454,40618.600
03 may 202455,1255,5554,3554,3853,84524.400
02 may 202453,8954,1953,2654,0953,56621.000
01 may 202453,7854,1953,1853,2152,69872.300
30 abr 202453,6754,1153,4553,5753,04603.500
29 abr 202454,3055,2854,1554,1853,65745.800
26 abr 202454,2555,1053,9354,2253,69851.800
25 abr 202455,7756,1351,6054,2753,741.671.800
24 abr 202457,9258,0357,0557,7857,21512.300
23 abr 202457,0558,2656,9258,1857,61541.400
22 abr 202456,8457,3756,3757,1056,54468.200
19 abr 202455,3256,6655,3256,5856,02435.000
18 abr 202455,2855,5555,0355,2454,70428.700
17 abr 202455,0855,7054,8954,9954,45371.800
16 abr 202455,9356,0755,1055,1154,57382.600
15 abr 202457,3957,5455,8756,1055,55447.300
12 abr 202456,5257,1056,5257,0556,49650.300
11 abr 202455,1957,6655,1956,8756,311.100.500
10 abr 202458,2058,4454,8155,4754,921.033.000
09 abr 202460,7761,0959,9660,0759,48666.500
08 abr 202460,8461,1660,5260,6260,02456.100
05 abr 202460,1960,6259,4960,5059,90860.600
04 abr 202460,6761,2460,0060,2559,66943.100
03 abr 202459,4260,2259,2760,0059,41740.900
02 abr 202459,3159,7858,8859,7559,16829.400
01 abr 202461,0061,0059,5459,7459,15665.600
28 mar 202459,8761,0759,8161,0560,45601.000
27 mar 202458,5159,8558,3659,8359,24614.600
26 mar 202457,6858,2157,5757,9957,42624.100
25 mar 202458,3058,8457,5257,6257,05594.000
22 mar 202459,2859,2858,0158,1257,55539.900
21 mar 202457,9259,0357,5459,0058,421.151.500
20 mar 202454,8856,8954,7156,4955,93816.800
19 mar 202454,2955,2154,2755,1754,63668.500
18 mar 202455,5355,5354,3354,3453,81801.600
15 mar 202455,0755,7454,7155,2554,713.427.800
14 mar 202456,2456,5155,1855,4554,90675.900
13 mar 202456,2356,7556,1356,4655,90583.600
12 mar 202456,4356,7055,8256,2855,73491.200
11 mar 202455,5956,7255,2756,5656,00835.300
08 mar 202456,1756,1954,9355,7955,241.106.100
07 mar 202457,7558,4056,1656,2355,681.233.800
07 mar 20240.53 Dividendo
06 mar 202458,0558,2057,3657,8756,78545.800
05 mar 202457,8758,1757,4057,6956,60616.300
04 mar 202457,9058,5957,4758,0056,90799.200
01 mar 202458,3058,6457,7558,5957,48485.300
29 feb 202458,0058,6757,7958,4157,31856.000
28 feb 202457,3258,1957,1757,4656,37405.400
27 feb 202457,6857,8357,2157,6256,53511.400
26 feb 202457,1057,7156,9057,5256,43503.300
23 feb 202457,2557,9656,6957,5256,43645.000
22 feb 202457,7157,9156,7857,1956,11729.200
21 feb 202458,0458,3057,4057,6756,58839.400
20 feb 202458,0458,8757,7858,1057,00400.400
16 feb 202459,7660,0558,5958,6457,53456.400
15 feb 202459,0460,3558,9760,2359,09493.400
14 feb 202459,3959,3958,4458,6857,57620.500
13 feb 202458,8059,2558,2358,5757,46844.800
12 feb 202459,3460,5459,1160,2459,10720.800
09 feb 202458,7059,0957,8159,0257,90986.600
08 feb 202459,4960,9158,5758,9957,871.082.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...