Mercados españoles cerrados

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.710,00-3,50 (-0,20%)
Al cierre: 04:00PM EDT
1.687,70 -22,30 (-1,30%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241735,431735,431702,221710,001710,0062.387
02 may 20241699,891727,701686,231713,501713,5090.100
01 may 20241694,991718,341670,611675,991675,99105.700
30 abr 20241702,001716,001675,221686,761686,7695.200
29 abr 20241766,991771,601697,391707,481707,48104.300
26 abr 20241794,051797,241740,421754,501754,50107.400
25 abr 20241638,701810,031634,911800,351800,35170.400
24 abr 20241627,551650,001625,051639,631639,6378.000
23 abr 20241625,001652,041618,771622,721622,7276.000
22 abr 20241582,001626,891562,651622,751622,7562.000
19 abr 20241551,571570,851536,511567,361567,3665.500
18 abr 20241556,401567,741535,731551,911551,9165.800
17 abr 20241542,431563,531541,811550,001550,0057.800
16 abr 20241537,291539,341518,001532,511532,5166.600
15 abr 20241580,371592,001533,181537,601537,6065.500
12 abr 20241600,001602,501560,951569,171569,1763.100
11 abr 20241595,111607,901567,791601,001601,0074.600
10 abr 20241582,391608,091565,101607,611607,6165.300
09 abr 20241634,001634,001594,821605,661605,6672.200
08 abr 20241583,111649,201583,111632,251632,2579.900
05 abr 20241592,841606,991577,641594,571594,5784.600
04 abr 20241603,241626,991574,181578,801578,80143.400
03 abr 20241606,001607,811577,621581,301581,3039.700
02 abr 20241595,511608,001586,961601,041601,04101.600
01 abr 20241635,001635,001603,131606,871606,8751.400
28 mar 20241618,001651,731598,951635,001635,0093.500
27 mar 20241608,641618,451594,181616,881616,8849.900
26 mar 20241617,991617,991596,151599,751599,7533.400
25 mar 20241601,001619,921599,561603,541603,5438.300
22 mar 20241618,981625,001584,001600,231600,2357.100
21 mar 20241605,001624,991569,581613,631613,6393.900
20 mar 20241538,201589,981538,201580,871580,8765.400
19 mar 20241541,001565,001539,591548,001548,00148.500
18 mar 20241548,211565,971546,131549,441549,4458.900
15 mar 20241531,291557,291524,491542,901542,9098.100
14 mar 20241543,051557,821515,021531,001531,0081.200
13 mar 20241545,161573,071526,551549,471549,4788.100
12 mar 20241513,981553,161505,731548,861548,8679.500
11 mar 20241547,631548,881505,751505,751505,75104.500
08 mar 20241568,991585,041547,581553,601553,6061.100
07 mar 20241573,211581,201552,001566,811566,8170.600
06 mar 20241603,001604,821559,581572,061572,0691.300
05 mar 20241561,501623,981557,041601,151601,15102.400
04 mar 20241561,711609,751551,861561,801561,80142.500
01 mar 20241568,311573,741543,951567,651567,6571.100
29 feb 20241573,561579,171540,301573,811573,81132.200
28 feb 20241581,391585,001555,201566,291566,2959.600
28 feb 20241.64 Dividendo
27 feb 20241555,081598,251555,081590,131588,4980.600
26 feb 20241538,791582,691525,821569,001567,3895.300
23 feb 20241535,971540,701522,151534,601533,0249.500
22 feb 20241523,191536,501500,941521,151519,5862.500
21 feb 20241513,001530,001490,301523,191521,6284.300
20 feb 20241484,921525,921475,861510,061508,5097.600
16 feb 20241533,001536,121513,241514,991513,4357.100
15 feb 20241494,871533,941494,871533,911532,3352.500
14 feb 20241492,721509,401467,511492,941491,4053.400
13 feb 20241480,071505,651460,761479,901478,3780.800
12 feb 20241499,001509,991490,021492,011490,4748.500
09 feb 20241477,801500,001470,001494,811493,2742.700
08 feb 20241474,011485,201466,461478,121476,6039.300
07 feb 20241484,121489,821438,081484,031482,5080.900
06 feb 20241539,801546,001469,361483,051481,52110.000
05 feb 20241515,671539,581508,501534,431532,8595.000
02 feb 20241489,511552,001480,001519,651518,08124.600
01 feb 20241510,001516,231457,741485,771484,24164.000
31 ene 20241506,731530,691498,171510,001508,44167.700
30 ene 20241484,831551,531482,791536,971535,38128.200
29 ene 20241505,001517,561474,171484,831483,30103.800
26 ene 20241383,001539,511383,001490,181488,64141.800
25 ene 20241430,991438,541384,421412,411410,95126.900
24 ene 20241452,011460,971418,371423,621422,1597.200
23 ene 20241439,671480,581439,451448,861447,3796.100
22 ene 20241413,001439,321413,001435,801434,3266.300
19 ene 20241394,701413,981378,911409,681408,2367.300
18 ene 20241377,441388,551371,771385,411383,9851.600
17 ene 20241371,361387,321363,971373,911372,4953.100
16 ene 20241389,431402,561377,341379,691378,2762.600
12 ene 20241397,071416,801383,681393,381391,9464.100
11 ene 20241394,111402,861373,101398,571397,1364.400
10 ene 20241392,161414,641384,081401,251399,8064.400
09 ene 20241407,681413,291378,181390,521389,0981.700
08 ene 20241389,001421,111384,301419,961418,5071.900
05 ene 20241388,351411,281381,431384,231382,8085.700
04 ene 20241400,001422,691385,011388,351386,9290.800
03 ene 20241426,691432,821400,131401,311399,8656.200
02 ene 20241418,971438,851410,711438,851437,3767.600
29 dic 20231428,201440,071418,971418,971417,5154.300
28 dic 20231426,001437,701423,121437,681436,2050.300
27 dic 20231447,001463,841426,021431,451429,9768.900
26 dic 20231431,241460,001430,021444,281442,7944.500
22 dic 20231420,161451,111420,161431,241429,7651.200
21 dic 20231413,641428,751408,951419,551418,0965.900
20 dic 20231428,001444,691405,701408,971407,5288.200
19 dic 20231426,881455,081426,881441,341439,8587.800
18 dic 20231431,001440,171420,151430,291428,81113.300
15 dic 20231437,721455,001413,041430,731429,25143.300
14 dic 20231491,001528,121432,601437,481436,00152.700
13 dic 20231437,841478,441419,031476,091474,57115.000
12 dic 20231428,181448,381409,001440,001438,51129.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...