Mercados españoles cerrados

First Community Bankshares, Inc. (FCBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,10+1,18 (+3,70%)
Al cierre: 04:00PM EDT
33,10 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202431,7433,1031,7433,1033,1032.300
18 abr 202431,6632,1731,6631,9231,9238.000
17 abr 202431,9831,9831,6531,7031,7022.600
16 abr 202431,4131,9831,1931,5831,5828.800
15 abr 202431,8132,0531,2831,7431,7430.500
12 abr 202431,9632,1031,6331,9431,9420.300
11 abr 202432,1132,2031,3532,1332,1325.800
10 abr 202432,2932,2931,0031,7631,7643.800
09 abr 202432,9033,4032,7732,9432,9416.600
08 abr 202433,1333,3532,6532,9032,9014.400
05 abr 202432,5432,9232,5432,7832,7815.900
04 abr 202432,9133,1832,7232,8332,8325.400
03 abr 202432,2832,8132,2832,4932,4920.000
02 abr 202432,6332,7732,1532,6132,6127.900
01 abr 202434,5134,5133,1133,1133,1138.900
28 mar 202434,5034,8634,4334,6334,6329.300
27 mar 202433,1334,2833,1334,0834,0823.800
26 mar 202433,8833,8833,0533,0533,0528.600
25 mar 202433,2633,9233,1733,6033,6036.900
22 mar 202434,3234,3232,9933,1933,1923.200
21 mar 202433,4434,2133,4334,1434,1442.900
20 mar 202432,1833,7731,9533,5233,5230.900
19 mar 202432,0132,4731,8632,3632,3649.400
18 mar 202432,4032,7131,8831,9931,9954.100
15 mar 202432,0032,8032,0032,4632,46106.900
14 mar 202432,6632,6631,8932,1732,1733.800
13 mar 202432,6733,0232,4832,7332,7325.600
12 mar 202433,0633,0632,6032,8732,8723.400
11 mar 202433,2033,4533,1633,1833,1828.500
08 mar 202433,7934,0033,3633,4333,4326.200
07 mar 202433,5933,8033,0833,3533,3523.100
06 mar 202433,5533,8932,6733,2133,2129.400
05 mar 202432,7733,8132,7733,3133,3130.500
04 mar 202432,9633,5732,7033,0333,0329.300
01 mar 202432,9932,9932,4032,7732,7729.200
29 feb 202432,8633,1832,4733,1433,1432.100
28 feb 202432,2632,6432,0632,2732,2722.600
27 feb 202432,4232,5931,9932,3632,3620.800
26 feb 202432,0932,5032,0032,2732,2725.500
23 feb 202431,9032,7431,6732,3632,3639.000
22 feb 202432,0932,4431,5831,8231,8243.400
21 feb 202432,3033,2431,7532,2832,2829.100
20 feb 202432,6333,0232,1032,3032,3019.900
16 feb 202433,6633,6633,0133,0833,0822.800
15 feb 202432,8234,0732,6433,7733,7748.900
14 feb 202432,0832,5131,6532,4432,4432.600
13 feb 202433,6033,6031,4831,8331,8350.600
12 feb 202433,7834,8933,4734,5134,5150.200
09 feb 202432,9934,4332,6633,6533,6539.100
08 feb 202432,6033,0432,1432,9932,9920.900
08 feb 20240.29 Dividendo
07 feb 202432,9733,6031,8032,7432,4524.200
06 feb 202433,3533,6932,4833,0932,8029.200
05 feb 202433,6333,9833,1933,3533,0524.500
02 feb 202434,0534,6133,8233,9633,6628.500
01 feb 202434,3034,6533,3534,6234,3147.900
31 ene 202436,1136,2034,2834,2833,9851.500
30 ene 202436,4036,6535,5336,4136,0921.700
29 ene 202436,8937,8036,4036,4136,0937.400
26 ene 202436,0336,9535,9736,8236,4923.300
25 ene 202436,1636,2835,1536,2835,9628.900
24 ene 202435,7636,2435,1835,6435,3227.900
23 ene 202436,5638,0035,4935,5835,2631.900
22 ene 202435,5536,2435,0036,2035,8829.300
19 ene 202435,3935,3934,3135,2234,9136.100
18 ene 202434,5735,1634,3535,1334,8218.800
17 ene 202433,9834,7233,9834,5834,2729.200
16 ene 202434,9535,3033,0634,3534,0551.400
12 ene 202435,4936,0135,0135,4235,1148.300
11 ene 202435,3035,4934,6735,4935,1827.400
10 ene 202435,4935,7635,1235,6135,2925.900
09 ene 202435,5935,8035,0835,5635,2523.300
08 ene 202435,9236,1235,5836,0235,7017.800
05 ene 202435,6236,6235,6236,1535,8331.900
04 ene 202436,2836,5235,5635,9235,6031.100
03 ene 202437,5237,6236,0736,1735,8535.000
02 ene 202436,7737,9536,7737,5537,2237.400
29 dic 202337,8938,1037,0937,1036,7726.600
28 dic 202338,6138,7437,8337,9937,6520.600
27 dic 202338,4038,6838,0538,4638,1223.200
26 dic 202338,3538,6737,8938,3938,0522.900
22 dic 202337,9638,3337,8738,0737,7324.000
21 dic 202336,7637,9836,7637,5637,2325.700
20 dic 202337,7239,2337,5737,7437,4151.300
19 dic 202337,2638,0037,2637,8937,5535.500
18 dic 202337,6337,7536,9737,2236,8930.800
15 dic 202338,4938,5036,9337,4137,08154.800
14 dic 202337,4738,5537,3238,1337,7984.100
13 dic 202335,4437,3635,3637,3036,9790.900
12 dic 202335,5735,6435,2835,4635,1522.300
11 dic 202335,6935,7034,8035,4535,1432.200
08 dic 202335,0635,6235,0535,5035,1925.900
07 dic 202335,1035,3935,0235,2434,9329.000
06 dic 202335,1635,6234,7434,8534,5429.800
05 dic 202334,9935,0034,5034,9634,6525.800
04 dic 202334,0134,9634,0134,9634,6543.100
01 dic 202332,5134,3132,5134,1933,8949.000
30 nov 202333,3733,4632,5232,6632,3739.000
29 nov 202333,3633,8133,2033,2332,9420.500
28 nov 202333,2933,4432,8833,0532,7624.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...