Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.254,13 +1.884,18 (+3,28%)
First Business Financial Services, Inc. (FBIZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 35,07 | 35,50 | 35,07 | 35,30 | 35,30 | 4052 |
| 02 may 2024 | 34,86 | 35,20 | 34,38 | 34,83 | 34,83 | 11.700 |
| 01 may 2024 | 33,57 | 35,50 | 33,42 | 34,76 | 34,76 | 20.800 |
| 30 abr 2024 | 33,20 | 33,50 | 33,00 | 33,07 | 33,07 | 16.500 |
| 29 abr 2024 | 34,37 | 34,37 | 33,14 | 33,20 | 33,20 | 13.700 |
| 26 abr 2024 | 34,52 | 34,52 | 33,37 | 34,24 | 34,24 | 12.700 |
| 25 abr 2024 | 34,29 | 34,57 | 33,52 | 33,89 | 33,89 | 15.300 |
| 24 abr 2024 | 34,40 | 34,60 | 34,40 | 34,60 | 34,60 | 10.100 |
| 23 abr 2024 | 34,32 | 35,20 | 34,32 | 34,33 | 34,33 | 9900 |
| 22 abr 2024 | 34,30 | 35,42 | 34,15 | 34,60 | 34,60 | 27.600 |
| 19 abr 2024 | 32,86 | 34,65 | 32,86 | 34,30 | 34,30 | 9700 |
| 18 abr 2024 | 33,15 | 33,33 | 32,56 | 33,33 | 33,33 | 11.100 |
| 17 abr 2024 | 33,18 | 33,25 | 32,76 | 32,88 | 32,88 | 7800 |
| 16 abr 2024 | 33,01 | 33,40 | 33,01 | 33,16 | 33,16 | 9300 |
| 15 abr 2024 | 35,26 | 35,26 | 33,16 | 33,37 | 33,37 | 7200 |
| 12 abr 2024 | 34,31 | 34,45 | 33,63 | 34,05 | 34,05 | 13.000 |
| 11 abr 2024 | 34,29 | 35,44 | 34,00 | 34,25 | 34,25 | 18.400 |
| 10 abr 2024 | 34,32 | 34,99 | 34,02 | 34,75 | 34,75 | 17.800 |
| 09 abr 2024 | 35,08 | 35,45 | 34,47 | 35,25 | 35,25 | 7200 |
| 08 abr 2024 | 34,88 | 35,31 | 34,67 | 35,31 | 35,31 | 9600 |
| 05 abr 2024 | 35,04 | 35,84 | 34,85 | 35,33 | 35,33 | 12.900 |
| 04 abr 2024 | 35,00 | 35,72 | 35,00 | 35,40 | 35,40 | 9000 |
| 03 abr 2024 | 34,52 | 35,15 | 34,39 | 34,89 | 34,89 | 14.400 |
| 02 abr 2024 | 35,83 | 35,83 | 34,63 | 34,71 | 34,71 | 17.100 |
| 01 abr 2024 | 36,24 | 36,60 | 36,05 | 36,08 | 36,08 | 8500 |
| 28 mar 2024 | 37,00 | 37,50 | 36,25 | 37,50 | 37,50 | 27.400 |
| 27 mar 2024 | 36,03 | 36,67 | 35,27 | 36,67 | 36,67 | 8300 |
| 26 mar 2024 | 35,45 | 35,70 | 35,03 | 35,03 | 35,03 | 5600 |
| 25 mar 2024 | 34,76 | 35,83 | 33,01 | 35,39 | 35,39 | 12.900 |
| 22 mar 2024 | 35,90 | 35,90 | 34,83 | 34,83 | 34,83 | 5400 |
| 21 mar 2024 | 35,77 | 35,86 | 34,48 | 35,86 | 35,86 | 11.900 |
| 20 mar 2024 | 33,91 | 36,17 | 33,91 | 35,67 | 35,67 | 16.400 |
| 19 mar 2024 | 34,00 | 34,21 | 33,41 | 34,05 | 34,05 | 19.700 |
| 18 mar 2024 | 34,00 | 34,00 | 33,32 | 33,51 | 33,51 | 9300 |
| 15 mar 2024 | 33,20 | 34,42 | 33,20 | 33,98 | 33,98 | 39.100 |
| 14 mar 2024 | 34,40 | 34,40 | 33,41 | 33,68 | 33,68 | 15.200 |
| 13 mar 2024 | 34,66 | 34,92 | 34,41 | 34,53 | 34,53 | 7600 |
| 12 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | 3400 |
| 11 mar 2024 | 34,89 | 34,94 | 34,65 | 34,70 | 34,70 | 3700 |
| 08 mar 2024 | 34,85 | 34,88 | 34,40 | 34,82 | 34,82 | 4700 |
| 07 mar 2024 | 34,55 | 34,73 | 34,31 | 34,31 | 34,31 | 4700 |
| 06 mar 2024 | 33,94 | 34,41 | 33,70 | 34,41 | 34,41 | 8200 |
| 05 mar 2024 | 33,93 | 34,64 | 33,93 | 34,26 | 34,26 | 5600 |
| 04 mar 2024 | 33,93 | 34,82 | 33,43 | 33,61 | 33,61 | 12.300 |
| 01 mar 2024 | 35,42 | 35,43 | 33,88 | 34,08 | 34,08 | 17.300 |
| 29 feb 2024 | 34,55 | 36,47 | 34,33 | 35,28 | 35,28 | 24.400 |
| 28 feb 2024 | 34,30 | 34,78 | 32,73 | 34,00 | 34,00 | 6100 |
| 27 feb 2024 | 34,25 | 35,13 | 33,68 | 34,32 | 34,32 | 14.400 |
| 26 feb 2024 | 35,06 | 35,26 | 34,71 | 34,71 | 34,71 | 3900 |
| 23 feb 2024 | 33,93 | 35,98 | 33,93 | 35,40 | 35,40 | 17.500 |
| 22 feb 2024 | 35,41 | 36,56 | 34,04 | 35,20 | 35,20 | 20.700 |
| 21 feb 2024 | 35,64 | 37,98 | 34,77 | 35,62 | 35,62 | 9700 |
| 20 feb 2024 | 36,00 | 36,18 | 36,00 | 36,01 | 36,01 | 7800 |
| 16 feb 2024 | 37,20 | 38,07 | 36,06 | 36,06 | 36,06 | 11.000 |
| 15 feb 2024 | 35,42 | 37,95 | 35,42 | 37,34 | 37,34 | 20.400 |
| 14 feb 2024 | 33,74 | 35,73 | 33,74 | 35,18 | 35,18 | 16.400 |
| 13 feb 2024 | 35,12 | 35,12 | 33,60 | 33,60 | 33,60 | 26.300 |
| 12 feb 2024 | 35,27 | 36,27 | 35,27 | 35,83 | 35,83 | 15.100 |
| 09 feb 2024 | 34,30 | 35,48 | 34,20 | 35,11 | 35,11 | 15.400 |
| 08 feb 2024 | 33,36 | 34,46 | 33,36 | 34,25 | 34,25 | 8400 |
| 07 feb 2024 | 33,15 | 34,03 | 32,77 | 33,38 | 33,38 | 31.000 |
| 07 feb 2024 | 0.25 Dividendo | |||||
| 06 feb 2024 | 34,54 | 35,22 | 33,81 | 34,02 | 33,77 | 15.300 |
| 05 feb 2024 | 34,87 | 35,43 | 34,50 | 34,52 | 34,27 | 12.000 |
| 02 feb 2024 | 35,32 | 36,48 | 34,42 | 35,21 | 34,95 | 17.700 |
| 01 feb 2024 | 36,82 | 36,82 | 35,45 | 35,71 | 35,45 | 17.200 |
| 31 ene 2024 | 38,00 | 38,30 | 36,46 | 36,77 | 36,50 | 10.600 |
| 30 ene 2024 | 38,01 | 39,08 | 38,01 | 38,58 | 38,30 | 7400 |
| 29 ene 2024 | 39,15 | 39,68 | 38,21 | 38,78 | 38,50 | 9600 |
| 26 ene 2024 | 39,49 | 39,89 | 39,49 | 39,56 | 39,27 | 6400 |
| 25 ene 2024 | 37,39 | 38,89 | 37,39 | 38,87 | 38,58 | 12.000 |
| 24 ene 2024 | 38,16 | 38,69 | 37,81 | 38,14 | 37,86 | 8800 |
| 23 ene 2024 | 38,99 | 39,22 | 37,52 | 37,60 | 37,32 | 11.400 |
| 22 ene 2024 | 37,82 | 38,87 | 37,71 | 38,54 | 38,26 | 13.400 |
| 19 ene 2024 | 37,51 | 37,89 | 36,79 | 37,50 | 37,22 | 11.300 |
| 18 ene 2024 | 36,20 | 37,85 | 35,57 | 37,30 | 37,03 | 9700 |
| 17 ene 2024 | 36,20 | 37,08 | 35,70 | 36,83 | 36,56 | 18.800 |
| 16 ene 2024 | 36,04 | 36,20 | 35,41 | 35,94 | 35,68 | 16.900 |
| 12 ene 2024 | 37,71 | 37,71 | 36,16 | 36,48 | 36,21 | 11.200 |
| 11 ene 2024 | 37,57 | 37,90 | 37,08 | 37,28 | 37,01 | 11.600 |
| 10 ene 2024 | 37,45 | 37,72 | 37,05 | 37,60 | 37,32 | 15.000 |
| 09 ene 2024 | 37,71 | 38,27 | 37,71 | 38,00 | 37,72 | 8900 |
| 08 ene 2024 | 37,90 | 38,43 | 37,11 | 38,24 | 37,96 | 31.500 |
| 05 ene 2024 | 38,42 | 39,30 | 37,99 | 38,20 | 37,92 | 32.200 |
| 04 ene 2024 | 39,12 | 39,49 | 38,81 | 38,81 | 38,52 | 11.800 |
| 03 ene 2024 | 40,36 | 40,50 | 38,77 | 38,92 | 38,63 | 14.800 |
| 02 ene 2024 | 39,68 | 40,64 | 39,68 | 40,44 | 40,14 | 21.000 |
| 29 dic 2023 | 41,00 | 41,00 | 40,10 | 40,10 | 39,81 | 5900 |
| 28 dic 2023 | 40,45 | 41,03 | 40,45 | 41,03 | 40,73 | 9400 |
| 27 dic 2023 | 40,48 | 40,70 | 40,01 | 40,49 | 40,19 | 12.700 |
| 26 dic 2023 | 39,64 | 40,67 | 38,88 | 40,25 | 39,95 | 15.200 |
| 22 dic 2023 | 39,55 | 40,59 | 39,48 | 39,65 | 39,36 | 18.000 |
| 21 dic 2023 | 39,29 | 39,96 | 38,20 | 39,55 | 39,26 | 22.500 |
| 20 dic 2023 | 39,21 | 40,08 | 38,99 | 39,05 | 38,76 | 66.500 |
| 19 dic 2023 | 39,48 | 39,93 | 39,38 | 39,66 | 39,37 | 27.700 |
| 18 dic 2023 | 38,54 | 39,85 | 38,01 | 39,69 | 39,40 | 20.900 |
| 15 dic 2023 | 37,01 | 38,74 | 36,22 | 38,65 | 38,37 | 69.500 |
| 14 dic 2023 | 37,58 | 37,58 | 36,55 | 36,86 | 36,59 | 26.900 |
| 13 dic 2023 | 35,46 | 37,15 | 35,36 | 37,15 | 36,88 | 19.500 |
| 12 dic 2023 | 35,65 | 35,65 | 34,74 | 35,12 | 34,86 | 12.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.