Mercados españoles cerrados en 1 hr 8 mins

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,74+0,37 (+1,82%)
A partir del 10:12AM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202420,0020,7419,9320,7420,7413.468
17 jul 202419,8120,5019,7820,3720,3724.000
16 jul 202417,9819,7817,9819,6119,6127.200
15 jul 202417,9918,3317,5717,7217,7216.500
12 jul 202417,9818,1217,6717,9017,9011.200
11 jul 202417,4718,2117,4718,2118,2112.900
10 jul 202416,4017,4616,4017,4417,4427.000
09 jul 202416,2816,4216,1816,3616,3651.000
08 jul 202416,4116,6116,2116,5416,5414.900
05 jul 202416,0616,3716,0616,1516,1538.100
03 jul 202416,6416,6416,3016,3016,309400
02 jul 202416,7916,7916,2516,6116,6135.400
01 jul 202417,0717,8516,4716,5116,5130.000
28 jun 202417,7918,2616,8017,2517,25948.900
27 jun 202417,6818,3317,6017,7017,7042.600
26 jun 202417,5317,6517,2717,5017,5046.600
25 jun 202417,5517,6517,3417,5017,5029.700
24 jun 202416,9818,0516,9817,5417,5422.200
21 jun 202416,7517,2316,5917,0617,0644.200
20 jun 202416,9416,9816,6016,7616,768900
18 jun 202416,5116,8916,5116,8016,8017.200
17 jun 202416,4616,7816,4016,7216,7215.500
14 jun 202417,0317,3016,4316,7816,7817.300
13 jun 202416,9217,4216,7517,2517,2522.600
12 jun 202416,4917,1316,4316,9016,9022.800
11 jun 202415,8516,2215,7516,2216,2224.500
10 jun 202416,0116,2415,8015,9315,9314.200
07 jun 202416,2616,4816,0516,1416,1414.100
06 jun 202416,2616,5816,2616,4216,4211.300
05 jun 202416,3616,5616,3516,4816,4817.300
04 jun 202416,4716,5416,3216,3216,3214.700
03 jun 202416,9216,9216,4016,4916,4912.400
31 may 202416,4116,7416,4016,7416,7417.300
30 may 202416,5016,5416,4016,4416,4412.500
29 may 202416,8516,9216,2016,2516,2513.400
28 may 202417,0917,4016,8016,9716,9719.900
24 may 202417,1817,3317,0117,2717,2713.000
23 may 202417,4917,5016,9216,9516,9521.600
22 may 202417,4417,6517,2517,5617,5615.200
21 may 202417,2117,6717,1717,4617,4613.700
20 may 202417,7817,9617,0417,2417,2461.200
17 may 202417,5018,0617,5017,9517,9531.700
16 may 202417,1017,4917,0317,4917,49428.600
15 may 202416,4817,3516,4317,2617,2645.000
14 may 202416,3716,5816,2016,2316,2315.800
13 may 202416,2816,3516,0116,2016,2070.200
10 may 202416,3216,3516,0016,1316,1318.400
09 may 202416,3316,3516,0516,1516,1520.300
08 may 202416,0216,1615,9316,1016,1017.100
07 may 202416,1016,1716,0216,0616,069200
06 may 202416,4416,6015,7915,9515,9554.800
03 may 202416,9716,9816,4516,5016,508300
02 may 202416,6016,8216,4816,5116,5117.800
01 may 202416,5416,7116,4016,5816,5813.400
30 abr 202416,4117,0816,4016,5316,5322.400
29 abr 202417,1717,1716,5116,8216,8218.200
29 abr 20240.14 Dividendo
26 abr 202416,7916,9016,5516,7716,6323.400
25 abr 202416,1616,7416,1216,4116,2730.000
24 abr 202416,1016,4515,6116,1616,0333.600
23 abr 202416,8016,9516,0516,2016,0618.100
22 abr 202415,9617,1515,8216,9416,8055.700
19 abr 202415,8116,1115,7116,0015,8723.300
18 abr 202415,8316,1615,8315,9515,8218.200
17 abr 202416,0017,0015,4715,9515,8218.200
16 abr 202415,7015,8815,4015,7915,6624.600
15 abr 202416,6516,6515,6115,8815,7579.200
12 abr 202416,0116,7015,9116,3816,2429.300
11 abr 202416,4016,4016,0216,1316,0020.100
10 abr 202416,4016,5516,1216,2616,1226.400
09 abr 202416,5316,8516,5016,6716,5312.200
08 abr 202416,5616,9616,5016,6716,5313.500
05 abr 202416,5616,8716,5016,6916,5510.000
04 abr 202416,8517,0816,6516,6816,5413.800
03 abr 202417,2017,2016,5916,8816,7425.300
02 abr 202417,1717,3616,8517,0916,9517.300
01 abr 202417,4017,5517,0717,2717,1358.600
28 mar 202417,2017,4917,1617,4317,2813.000
27 mar 202417,0817,4516,8017,2017,0627.100
26 mar 202417,0917,1616,6016,9816,8429.500
25 mar 202417,5517,6316,6717,0316,8964.300
22 mar 202417,7917,7917,1617,4017,2514.000
21 mar 202418,0518,0517,2217,6117,4626.300
20 mar 202417,0218,4916,6817,5917,4446.900
19 mar 202417,1217,1716,8617,0016,8613.700
18 mar 202417,0017,2416,9416,9416,8013.500
15 mar 202416,8017,1816,6317,0016,8669.200
14 mar 202417,2017,2116,9617,0216,8819.900
13 mar 202417,0417,3517,0017,2717,1320.300
12 mar 202417,1917,4016,7617,2017,0624.100
11 mar 202417,1617,4317,1517,1517,0112.100
08 mar 202417,6417,9017,1117,1116,978500
07 mar 202417,7817,8017,2517,4017,2510.400
06 mar 202417,3917,8517,0717,4017,2521.100
05 mar 202416,0118,2416,0117,4017,2547.900
04 mar 202416,3516,4516,0616,1215,9912.100
01 mar 202416,3116,5016,0016,1516,0216.100
29 feb 202416,4416,6716,2716,4316,2914.000
28 feb 202416,2016,6116,1016,1916,0513.600
27 feb 202416,4716,6316,1116,3016,1630.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...