Mercados españoles cerrados

First Community Bankshares, Inc. (FCBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,08+0,61 (+1,82%)
Al cierre: 04:00PM EDT
34,08 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202433,2134,1333,2134,0834,0818.767
14 jun 202433,5033,9033,0033,4733,4721.700
13 jun 202434,4934,4933,6733,7933,7923.100
12 jun 202434,2935,1534,2834,5834,5829.300
11 jun 202432,6333,5732,6333,3833,3823.000
10 jun 202433,2333,4432,8533,0033,0013.500
07 jun 202433,5833,7333,1733,5333,5318.000
06 jun 202433,7134,0333,5033,9433,9415.300
05 jun 202433,5734,0033,5733,9933,9917.000
04 jun 202434,0634,0733,5033,5733,5724.200
03 jun 202434,8635,0434,1234,2634,2613.500
31 may 202434,4535,0234,4534,7434,7436.000
30 may 202433,6334,3333,6334,2434,2423.500
29 may 202433,4633,6833,1733,4033,4023.800
28 may 202434,6434,8433,8733,9933,9920.100
24 may 202434,5135,4034,5034,6934,6928.600
23 may 202435,0835,3734,0834,2634,2625.600
22 may 202434,7935,4634,6335,0035,0024.100
21 may 202434,2935,1734,0934,9634,9615.600
20 may 202435,6735,7034,5234,5234,5234.900
17 may 202435,4735,8835,3235,8035,8018.400
16 may 202435,2035,6435,2035,4935,4922.800
15 may 202435,5835,5835,1535,3535,3515.500
14 may 202434,7735,3434,7735,3135,3119.100
13 may 202435,6035,6134,8234,8334,8336.100
10 may 202435,8836,1435,1835,5935,5910.000
09 may 202435,1035,8035,0035,8035,8027.700
09 may 20240.29 Dividendo
08 may 202435,0335,6434,6535,6435,3515.000
07 may 202435,8636,5735,3235,4235,1323.400
06 may 202435,5136,6635,4235,4835,1934.400
03 may 202435,4935,5634,7235,5135,2222.400
02 may 202434,3835,1234,3234,9434,6638.500
01 may 202433,3834,4633,3834,1033,8224.600
30 abr 202433,2033,4233,1333,1832,9123.800
29 abr 202433,5133,5433,1033,3133,0430.500
26 abr 202433,1733,7033,1733,5133,2416.900
25 abr 202433,3433,4932,8533,4933,2231.100
24 abr 202432,5833,7432,5833,7433,4730.300
23 abr 202433,1933,4032,9133,0332,7620.900
22 abr 202433,1133,3332,7732,8132,5419.400
19 abr 202431,7433,1031,7433,1032,8332.300
18 abr 202431,6632,1731,6631,9231,6638.000
17 abr 202431,9831,9831,6531,7031,4422.600
16 abr 202431,4131,9831,1931,5831,3228.800
15 abr 202431,8132,0531,2831,7431,4830.500
12 abr 202431,9632,1031,6331,9431,6820.300
11 abr 202432,1132,2031,3532,1331,8725.800
10 abr 202432,2932,2931,0031,7631,5043.800
09 abr 202432,9033,4032,7732,9432,6716.600
08 abr 202433,1333,3532,6532,9032,6314.400
05 abr 202432,5432,9232,5432,7832,5115.900
04 abr 202432,9133,1832,7232,8332,5625.400
03 abr 202432,2832,8132,2832,4932,2320.000
02 abr 202432,6332,7732,1532,6132,3427.900
01 abr 202434,5134,5133,1133,1132,8438.900
28 mar 202434,5034,8634,4334,6334,3529.300
27 mar 202433,1334,2833,1334,0833,8023.800
26 mar 202433,8833,8833,0533,0532,7828.600
25 mar 202433,2633,9233,1733,6033,3336.900
22 mar 202434,3234,3232,9933,1932,9223.200
21 mar 202433,4434,2133,4334,1433,8642.900
20 mar 202432,1833,7731,9533,5233,2530.900
19 mar 202432,0132,4731,8632,3632,1049.400
18 mar 202432,4032,7131,8831,9931,7354.100
15 mar 202432,0032,8032,0032,4632,20106.900
14 mar 202432,6632,6631,8932,1731,9133.800
13 mar 202432,6733,0232,4832,7332,4625.600
12 mar 202433,0633,0632,6032,8732,6023.400
11 mar 202433,2033,4533,1633,1832,9128.500
08 mar 202433,7934,0033,3633,4333,1626.200
07 mar 202433,5933,8033,0833,3533,0823.100
06 mar 202433,5533,8932,6733,2132,9429.400
05 mar 202432,7733,8132,7733,3133,0430.500
04 mar 202432,9633,5732,7033,0332,7629.300
01 mar 202432,9932,9932,4032,7732,5029.200
29 feb 202432,8633,1832,4733,1432,8732.100
28 feb 202432,2632,6432,0632,2732,0122.600
27 feb 202432,4232,5931,9932,3632,1020.800
26 feb 202432,0932,5032,0032,2732,0125.500
23 feb 202431,9032,7431,6732,3632,1039.000
22 feb 202432,0932,4431,5831,8231,5643.400
21 feb 202432,3033,2431,7532,2832,0229.100
20 feb 202432,6333,0232,1032,3032,0419.900
16 feb 202433,6633,6633,0133,0832,8122.800
15 feb 202432,8234,0732,6433,7733,5048.900
14 feb 202432,0832,5131,6532,4432,1832.600
13 feb 202433,6033,6031,4831,8331,5750.600
12 feb 202433,7834,8933,4734,5134,2350.200
09 feb 202432,9934,4332,6633,6533,3839.100
08 feb 202432,6033,0432,1432,9932,7220.900
08 feb 20240.29 Dividendo
07 feb 202432,9733,6031,8032,7432,1924.200
06 feb 202433,3533,6932,4833,0932,5329.200
05 feb 202433,6333,9833,1933,3532,7924.500
02 feb 202434,0534,6133,8233,9633,3928.500
01 feb 202434,3034,6533,3534,6234,0347.900
31 ene 202436,1136,2034,2834,2833,7051.500
30 ene 202436,4036,6535,5336,4135,7921.700
29 ene 202436,8937,8036,4036,4135,7937.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...