Mercados españoles cerrados

First Capital, Inc. (FCAP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,60+0,04 (+0,14%)
Al cierre: 12:30PM EDT
29,95 +1,35 (+4,72%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202428,6028,6028,6028,6028,60371
31 may 202429,2030,1528,5628,5628,565300
30 may 202429,9929,9929,6629,6629,66600
29 may 202430,1930,1930,1930,1930,19200
28 may 202430,1930,1929,6030,1930,191400
24 may 202430,0030,5029,7130,4930,493400
23 may 202430,4530,4530,3830,3830,38400
22 may 202431,4031,4031,4031,4031,40400
21 may 202429,5030,0029,5030,0030,002100
20 may 202429,1630,2029,0029,0029,002700
17 may 202429,1729,3728,0729,0529,056300
16 may 202429,0930,2528,9830,0030,006200
15 may 202428,6628,6628,4928,5128,511200
14 may 202428,5028,5028,5028,5028,50400
13 may 202428,4928,5028,3928,5028,501300
10 may 202428,0528,0528,0528,0528,05600
09 may 202428,0328,0328,0328,0328,03600
08 may 202428,0328,0328,0328,0328,03400
07 may 202428,5628,5928,0328,0328,031500
06 may 202428,0028,1728,0028,1728,172100
03 may 202427,6028,2826,8628,0828,087000
02 may 202428,0028,0028,0028,0028,001000
01 may 202427,5027,5027,5027,5027,50400
30 abr 202427,7528,0826,7327,5027,504500
29 abr 202428,4028,5028,4028,5028,50400
26 abr 202429,0029,0028,4928,7228,721600
25 abr 202428,0028,0028,0028,0028,00500
24 abr 202427,8527,8527,8527,8527,85-
23 abr 202427,8727,8927,8527,8527,85800
22 abr 202427,5827,5827,5827,5827,58300
19 abr 202427,9827,9827,9827,9827,98-
18 abr 202427,9827,9827,9827,9827,98700
17 abr 202427,5027,6127,5027,6127,612400
16 abr 202428,8028,8027,4127,9927,99800
15 abr 202427,9927,9927,9927,9927,991100
12 abr 202427,1427,5327,1427,5327,53600
11 abr 202429,0729,0727,5127,5127,51800
10 abr 202428,5828,5828,5828,5828,58300
09 abr 202429,4429,4427,9828,5828,584600
08 abr 202429,1029,1029,1029,1029,10-
05 abr 202429,5429,5429,1029,1029,10500
04 abr 202429,4630,2429,0530,2430,241100
03 abr 202429,7529,7528,7628,7628,761000
02 abr 202427,6329,7527,2329,2129,216400
01 abr 202428,7129,7528,4528,4528,451300
28 mar 202429,8329,8328,5028,5528,552000
27 mar 202429,9529,9528,5528,9128,913300
26 mar 202428,9028,9028,9028,9028,90-
25 mar 202428,2228,9028,2228,9028,90500
22 mar 202428,1329,0128,1329,0129,01700
21 mar 202428,2929,4928,1228,8928,897400
20 mar 202427,2427,2827,2427,2827,28400
19 mar 202428,1128,1128,1128,1128,111100
18 mar 202428,0128,1527,5728,0128,014000
15 mar 202426,7528,0126,7527,9327,931100
14 mar 202427,8927,8927,8927,8927,89-
14 mar 20240.27 Dividendo
13 mar 202427,8927,8927,8927,8927,62600
12 mar 202427,7927,8027,7927,8027,531300
11 mar 202427,4627,4627,4627,4627,19200
08 mar 202427,0927,2927,0927,2727,011700
07 mar 202428,0028,0027,0827,0826,82800
06 mar 202427,3627,3627,3627,3627,10-
05 mar 202427,3627,3627,3627,3627,10-
04 mar 202427,3627,3627,3627,3627,10300
01 mar 202426,8127,5026,8027,3627,102200
29 feb 202427,7527,7527,7527,7527,48500
28 feb 202428,0028,0027,5027,5027,231000
27 feb 202428,3028,3027,8827,8827,61800
26 feb 202427,6127,9527,5027,9527,681600
23 feb 202428,0028,3527,0127,8027,532800
22 feb 202428,0128,0128,0128,0127,74300
21 feb 202428,2028,2028,2028,2027,93400
20 feb 202428,0028,0028,0028,0027,73200
16 feb 202428,2428,8027,9227,9227,651500
15 feb 202429,1429,1429,1429,1428,86900
14 feb 202428,3029,1527,9929,1528,871300
13 feb 202428,5028,5028,5028,5028,22-
12 feb 202428,5028,5028,5028,5028,22600
09 feb 202427,7527,7527,7527,7527,481200
08 feb 202427,1028,0027,1027,7527,481500
07 feb 202428,4428,8926,0328,1027,837900
06 feb 202430,1530,4029,0029,0028,723000
05 feb 202429,9829,9829,9829,9829,69-
02 feb 202429,9230,0729,6029,9829,69900
01 feb 202429,0029,0029,0029,0028,72500
31 ene 202429,1129,1129,1029,1128,832500
30 ene 202429,0029,2028,9029,1028,821800
29 ene 202429,0529,0528,5028,5028,22600
26 ene 202428,3528,9828,3528,9828,702600
25 ene 202429,0029,0928,0629,0928,811700
24 ene 202428,0228,0228,0228,0227,75700
23 ene 202429,5029,6528,0228,0227,752500
22 ene 202428,0629,1928,0328,4828,202700
19 ene 202428,5028,5028,5028,5028,22-
18 ene 202428,0028,5028,0028,5028,221000
17 ene 202428,5928,5927,8628,4028,131200
16 ene 202428,8028,8027,8027,8027,531800
12 ene 202427,8028,6027,8028,6028,321800
11 ene 202428,6128,6128,1028,1027,831700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...