Mercados españoles cerrados en 3 hrs 18 min

1st Colonial Bancorp, Inc. (FCOB)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,98+0,02 (+0,13%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202415,9616,0015,9615,9815,982500
16 jul 202415,7915,9615,7915,9615,968800
15 jul 202415,7815,7815,7815,7815,78-
12 jul 202415,5315,7815,5315,7815,781100
11 jul 202415,6515,7915,6515,7915,795100
10 jul 202415,7715,7715,7715,7715,77-
09 jul 202415,7715,7715,7715,7715,77-
08 jul 202415,4115,7815,4015,7715,771700
05 jul 202415,8515,8515,8515,8515,85-
03 jul 202415,8515,8515,8515,8515,85-
02 jul 202415,8515,8515,8515,8515,85100
01 jul 202415,5015,5015,5015,5015,501200
28 jun 202415,3915,5015,3015,5015,507200
27 jun 202415,4015,4015,4015,4015,40-
26 jun 202415,4015,4015,4015,4015,40-
25 jun 202415,4015,4015,4015,4015,40-
24 jun 202415,4015,4015,4015,4015,40-
21 jun 202415,0615,4015,0615,4015,401800
20 jun 202415,0615,4015,0615,4015,401300
18 jun 202415,0515,4015,0515,3915,39500
17 jun 202415,5015,5015,5015,5015,50-
14 jun 202415,5015,5015,5015,5015,50-
13 jun 202415,5015,5015,5015,5015,50-
12 jun 202415,5015,5015,5015,5015,50-
11 jun 202415,5015,5015,5015,5015,50100
10 jun 202415,3015,3015,0015,0015,002200
07 jun 202415,5015,5015,5015,5015,50-
06 jun 202415,5015,5015,5015,5015,50-
05 jun 202415,0015,5015,0015,5015,501700
04 jun 202415,0015,5014,8515,2015,2014.500
03 jun 202415,4015,4015,4015,4015,40-
31 may 202415,1015,4015,1015,4015,401700
30 may 202415,1015,5015,0015,5015,501500
29 may 202415,1415,1415,1415,1415,14-
28 may 202415,1015,1415,1015,1415,145000
24 may 202415,0515,1415,0515,1415,141000
23 may 202415,1215,1415,1015,1415,147100
22 may 202415,1015,1415,1015,1415,142600
21 may 202415,1015,1415,1015,1415,142700
20 may 202415,1015,1415,1015,1415,142400
17 may 202415,0915,1015,0915,1015,1011.300
16 may 202415,0015,0915,0015,0915,09900
15 may 202415,1015,1015,1015,1015,10-
14 may 202415,1015,1015,1015,1015,10-
13 may 202415,0015,1015,0015,1015,104900
10 may 202415,1015,1015,1015,1015,101100
09 may 202415,1015,1015,1015,1015,10-
08 may 202414,8915,1014,8915,1015,10300
07 may 202414,9215,1514,9215,1515,157400
06 may 202415,1015,1015,1015,1015,10-
03 may 202415,1015,1015,1015,1015,10-
02 may 202415,1015,1015,1015,1015,10-
01 may 202414,9515,1014,9515,1015,10800
30 abr 202415,0015,1515,0015,1515,154300
29 abr 202415,0015,1515,0015,1515,1511.700
26 abr 202414,9015,1514,8515,1515,151900
25 abr 202415,1415,1515,1415,1515,151400
24 abr 202415,1515,1515,1515,1515,15100
23 abr 202415,2015,2015,2015,2015,20-
22 abr 202415,2015,2015,2015,2015,20-
19 abr 202415,2015,2015,2015,2015,20-
18 abr 202415,2015,2015,2015,2015,20-
17 abr 202415,2015,2015,2015,2015,203900
16 abr 202415,2015,2015,2015,2015,2012.300
15 abr 202415,5015,5015,2015,2015,208200
12 abr 202415,2015,5015,2015,2015,208100
11 abr 202415,2015,5015,2015,5015,504100
10 abr 202415,7415,7415,7415,7415,74100
09 abr 202415,3515,3515,2015,3515,3511.500
08 abr 202415,4915,4915,4915,4915,49-
05 abr 202415,4915,4915,4915,4915,49-
04 abr 202415,2015,4915,2015,4915,498200
03 abr 202415,2615,5015,2015,5015,50400
02 abr 202415,3515,3515,3515,3515,35-
01 abr 202415,3515,3515,3515,3515,35-
28 mar 202415,2515,5015,0015,3515,35900
27 mar 202414,9815,2514,9815,2515,2546.400
26 mar 202415,0015,2515,0015,2515,25700
25 mar 202415,0015,0015,0015,0015,00-
22 mar 202415,0015,0015,0015,0015,00-
21 mar 202414,9015,0014,9015,0015,006100
20 mar 202414,9014,9014,9014,9014,90-
19 mar 202414,6014,9014,6014,9014,906000
18 mar 202414,5215,0014,5214,9014,901700
15 mar 202415,0015,0015,0015,0015,00-
14 mar 202415,0015,0015,0015,0015,00-
13 mar 202414,5015,0014,5015,0015,001900
12 mar 202414,5114,9514,5114,9514,95400
11 mar 202414,5014,9514,5014,9514,951700
08 mar 202415,0015,0015,0015,0015,00-
07 mar 202415,0015,0015,0015,0015,00-
06 mar 202415,0015,0015,0015,0015,00-
05 mar 202414,5515,0014,5515,0015,003200
04 mar 202414,5015,0014,1515,0015,0013.400
01 mar 202414,7514,7514,7514,7514,75200
29 feb 202415,0015,0015,0015,0015,00100
28 feb 202414,5014,5014,5014,5014,50100
27 feb 202414,2514,5014,2514,5014,502100
26 feb 202414,4914,4914,4914,4914,49-
23 feb 202414,0014,4913,6514,4914,4910.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...