Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.605,62 +985,85 (+2,77%) Dólar/Euro
1,1016 -0,0001 (-0,01%) Petróleo Brent
71,03 +0,42 (+0,59%) Bitcoin EUR
52.964,38 +1.378,80 (+2,67%)
First Community Corporation (FCCO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 20,91 | 21,36 | 20,50 | 21,36 | 21,36 | 9600 |
| 10 sept 2024 | 21,05 | 21,25 | 20,89 | 21,25 | 21,25 | 34.900 |
| 09 sept 2024 | 21,00 | 21,27 | 20,97 | 21,19 | 21,19 | 11.700 |
| 06 sept 2024 | 21,12 | 21,29 | 21,01 | 21,10 | 21,10 | 7900 |
| 05 sept 2024 | 21,55 | 21,79 | 21,05 | 21,23 | 21,23 | 24.200 |
| 04 sept 2024 | 21,50 | 21,79 | 21,26 | 21,51 | 21,51 | 24.000 |
| 03 sept 2024 | 21,70 | 21,92 | 21,39 | 21,54 | 21,54 | 15.500 |
| 30 ago 2024 | 21,66 | 22,01 | 21,61 | 21,80 | 21,80 | 8000 |
| 29 ago 2024 | 22,20 | 22,20 | 21,57 | 21,86 | 21,86 | 10.700 |
| 28 ago 2024 | 21,55 | 21,98 | 21,39 | 21,97 | 21,97 | 20.700 |
| 27 ago 2024 | 21,85 | 21,86 | 21,23 | 21,57 | 21,57 | 13.400 |
| 26 ago 2024 | 22,11 | 22,27 | 21,74 | 21,85 | 21,85 | 16.100 |
| 23 ago 2024 | 20,49 | 21,97 | 20,49 | 21,85 | 21,85 | 31.400 |
| 22 ago 2024 | 20,80 | 21,09 | 20,25 | 20,25 | 20,25 | 57.900 |
| 21 ago 2024 | 21,19 | 21,24 | 20,67 | 20,90 | 20,90 | 21.700 |
| 20 ago 2024 | 21,03 | 21,29 | 21,02 | 21,15 | 21,15 | 9100 |
| 19 ago 2024 | 20,86 | 21,35 | 20,78 | 21,29 | 21,29 | 11.800 |
| 16 ago 2024 | 21,16 | 21,65 | 20,75 | 20,93 | 20,93 | 32.700 |
| 15 ago 2024 | 20,74 | 21,00 | 20,56 | 20,99 | 20,99 | 8900 |
| 14 ago 2024 | 20,52 | 20,73 | 20,27 | 20,40 | 20,40 | 6700 |
| 13 ago 2024 | 20,67 | 20,76 | 20,00 | 20,59 | 20,59 | 10.400 |
| 12 ago 2024 | 20,63 | 20,98 | 20,27 | 20,33 | 20,33 | 14.800 |
| 09 ago 2024 | 20,34 | 20,67 | 20,27 | 20,67 | 20,67 | 7300 |
| 08 ago 2024 | 20,12 | 20,33 | 20,11 | 20,23 | 20,23 | 15.600 |
| 07 ago 2024 | 20,34 | 20,45 | 20,00 | 20,15 | 20,15 | 28.700 |
| 06 ago 2024 | 19,89 | 20,70 | 19,89 | 20,54 | 20,54 | 28.800 |
| 05 ago 2024 | 20,16 | 20,49 | 19,64 | 19,91 | 19,91 | 35.600 |
| 02 ago 2024 | 20,86 | 21,10 | 20,50 | 20,81 | 20,81 | 31.200 |
| 01 ago 2024 | 22,79 | 22,79 | 21,25 | 21,40 | 21,40 | 38.200 |
| 31 jul 2024 | 22,71 | 23,28 | 22,43 | 22,50 | 22,50 | 19.800 |
| 30 jul 2024 | 21,94 | 22,90 | 21,94 | 22,90 | 22,90 | 14.700 |
| 30 jul 2024 | 0.15 Dividendo | |||||
| 29 jul 2024 | 22,47 | 22,47 | 21,68 | 22,30 | 22,15 | 51.900 |
| 26 jul 2024 | 23,30 | 23,30 | 22,64 | 22,75 | 22,60 | 36.800 |
| 25 jul 2024 | 22,20 | 23,24 | 22,20 | 23,19 | 23,03 | 34.300 |
| 24 jul 2024 | 22,36 | 22,51 | 21,97 | 22,13 | 21,98 | 37.800 |
| 23 jul 2024 | 21,99 | 22,31 | 21,57 | 22,31 | 22,16 | 50.800 |
| 22 jul 2024 | 21,00 | 21,75 | 20,90 | 21,61 | 21,46 | 52.200 |
| 19 jul 2024 | 20,21 | 21,06 | 20,04 | 20,75 | 20,61 | 29.000 |
| 18 jul 2024 | 20,00 | 20,81 | 19,75 | 19,96 | 19,83 | 48.700 |
| 17 jul 2024 | 19,81 | 20,50 | 19,78 | 20,37 | 20,23 | 24.000 |
| 16 jul 2024 | 17,98 | 19,78 | 17,98 | 19,61 | 19,48 | 27.200 |
| 15 jul 2024 | 17,99 | 18,33 | 17,57 | 17,72 | 17,60 | 16.500 |
| 12 jul 2024 | 17,98 | 18,12 | 17,67 | 17,90 | 17,78 | 11.200 |
| 11 jul 2024 | 17,47 | 18,21 | 17,47 | 18,21 | 18,09 | 12.900 |
| 10 jul 2024 | 16,40 | 17,46 | 16,40 | 17,44 | 17,32 | 27.000 |
| 09 jul 2024 | 16,28 | 16,42 | 16,18 | 16,36 | 16,25 | 51.000 |
| 08 jul 2024 | 16,41 | 16,61 | 16,21 | 16,54 | 16,43 | 14.900 |
| 05 jul 2024 | 16,06 | 16,37 | 16,06 | 16,15 | 16,04 | 38.100 |
| 03 jul 2024 | 16,64 | 16,64 | 16,30 | 16,30 | 16,19 | 9400 |
| 02 jul 2024 | 16,79 | 16,79 | 16,25 | 16,61 | 16,50 | 35.400 |
| 01 jul 2024 | 17,07 | 17,85 | 16,47 | 16,51 | 16,40 | 30.000 |
| 28 jun 2024 | 17,79 | 18,26 | 16,80 | 17,25 | 17,13 | 948.900 |
| 27 jun 2024 | 17,68 | 18,33 | 17,60 | 17,70 | 17,58 | 42.600 |
| 26 jun 2024 | 17,53 | 17,65 | 17,27 | 17,50 | 17,38 | 46.600 |
| 25 jun 2024 | 17,55 | 17,65 | 17,34 | 17,50 | 17,38 | 29.700 |
| 24 jun 2024 | 16,98 | 18,05 | 16,98 | 17,54 | 17,42 | 22.200 |
| 21 jun 2024 | 16,75 | 17,23 | 16,59 | 17,06 | 16,95 | 44.200 |
| 20 jun 2024 | 16,94 | 16,98 | 16,60 | 16,76 | 16,65 | 8900 |
| 18 jun 2024 | 16,51 | 16,89 | 16,51 | 16,80 | 16,69 | 17.200 |
| 17 jun 2024 | 16,46 | 16,78 | 16,40 | 16,72 | 16,61 | 15.500 |
| 14 jun 2024 | 17,03 | 17,30 | 16,43 | 16,78 | 16,67 | 17.300 |
| 13 jun 2024 | 16,92 | 17,42 | 16,75 | 17,25 | 17,13 | 22.600 |
| 12 jun 2024 | 16,49 | 17,13 | 16,43 | 16,90 | 16,79 | 22.800 |
| 11 jun 2024 | 15,85 | 16,22 | 15,75 | 16,22 | 16,11 | 24.500 |
| 10 jun 2024 | 16,01 | 16,24 | 15,80 | 15,93 | 15,82 | 14.200 |
| 07 jun 2024 | 16,26 | 16,48 | 16,05 | 16,14 | 16,03 | 14.100 |
| 06 jun 2024 | 16,26 | 16,58 | 16,26 | 16,42 | 16,31 | 11.300 |
| 05 jun 2024 | 16,36 | 16,56 | 16,35 | 16,48 | 16,37 | 17.300 |
| 04 jun 2024 | 16,47 | 16,54 | 16,32 | 16,32 | 16,21 | 14.700 |
| 03 jun 2024 | 16,92 | 16,92 | 16,40 | 16,49 | 16,38 | 12.400 |
| 31 may 2024 | 16,41 | 16,74 | 16,40 | 16,74 | 16,63 | 17.300 |
| 30 may 2024 | 16,50 | 16,54 | 16,40 | 16,44 | 16,33 | 12.500 |
| 29 may 2024 | 16,85 | 16,92 | 16,20 | 16,25 | 16,14 | 13.400 |
| 28 may 2024 | 17,09 | 17,40 | 16,80 | 16,97 | 16,86 | 19.900 |
| 24 may 2024 | 17,18 | 17,33 | 17,01 | 17,27 | 17,15 | 13.000 |
| 23 may 2024 | 17,49 | 17,50 | 16,92 | 16,95 | 16,84 | 21.600 |
| 22 may 2024 | 17,44 | 17,65 | 17,25 | 17,56 | 17,44 | 15.200 |
| 21 may 2024 | 17,21 | 17,67 | 17,17 | 17,46 | 17,34 | 13.700 |
| 20 may 2024 | 17,78 | 17,96 | 17,04 | 17,24 | 17,12 | 61.200 |
| 17 may 2024 | 17,50 | 18,06 | 17,50 | 17,95 | 17,83 | 31.700 |
| 16 may 2024 | 17,10 | 17,49 | 17,03 | 17,49 | 17,37 | 428.600 |
| 15 may 2024 | 16,48 | 17,35 | 16,43 | 17,26 | 17,14 | 45.000 |
| 14 may 2024 | 16,37 | 16,58 | 16,20 | 16,23 | 16,12 | 15.800 |
| 13 may 2024 | 16,28 | 16,35 | 16,01 | 16,20 | 16,09 | 70.200 |
| 10 may 2024 | 16,32 | 16,35 | 16,00 | 16,13 | 16,02 | 18.400 |
| 09 may 2024 | 16,33 | 16,35 | 16,05 | 16,15 | 16,04 | 20.300 |
| 08 may 2024 | 16,02 | 16,16 | 15,93 | 16,10 | 15,99 | 17.100 |
| 07 may 2024 | 16,10 | 16,17 | 16,02 | 16,06 | 15,95 | 9200 |
| 06 may 2024 | 16,44 | 16,60 | 15,79 | 15,95 | 15,84 | 54.800 |
| 03 may 2024 | 16,97 | 16,98 | 16,45 | 16,50 | 16,39 | 8300 |
| 02 may 2024 | 16,60 | 16,82 | 16,48 | 16,51 | 16,40 | 17.800 |
| 01 may 2024 | 16,54 | 16,71 | 16,40 | 16,58 | 16,47 | 13.400 |
| 30 abr 2024 | 16,41 | 17,08 | 16,40 | 16,53 | 16,42 | 22.400 |
| 29 abr 2024 | 17,17 | 17,17 | 16,51 | 16,82 | 16,71 | 18.200 |
| 29 abr 2024 | 0.14 Dividendo | |||||
| 26 abr 2024 | 16,79 | 16,90 | 16,55 | 16,77 | 16,52 | 23.400 |
| 25 abr 2024 | 16,16 | 16,74 | 16,12 | 16,41 | 16,16 | 30.000 |
| 24 abr 2024 | 16,10 | 16,45 | 15,61 | 16,16 | 15,92 | 33.600 |
| 23 abr 2024 | 16,80 | 16,95 | 16,05 | 16,20 | 15,96 | 18.100 |
| *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.