Mercados españoles cerrados

First Financial Bancorp. (FFBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,37+0,04 (+0,17%)
A partir del 12:49PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202423,3623,5323,3223,3723,3740.500
08 may 202423,1023,4223,1023,3323,33196.600
07 may 202423,4023,5423,3123,3323,33271.400
06 may 202423,3223,5023,2623,3723,37279.300
03 may 202423,5023,5923,1423,2923,29252.200
02 may 202422,8023,2022,7823,0823,08288.000
01 may 202422,3122,9622,2122,6922,69427.000
30 abr 202422,0622,3221,9522,1122,11273.200
29 abr 202422,5622,7422,2522,2822,28287.600
26 abr 202422,8022,8022,0722,5722,57465.900
25 abr 202422,4222,4822,1222,3622,36367.700
24 abr 202422,3222,5822,2522,5522,55304.300
23 abr 202421,8422,7421,8422,6022,60378.700
22 abr 202421,9922,2421,8121,9521,95303.500
19 abr 202420,9621,9220,9621,8921,89476.600
18 abr 202420,8621,2420,8421,0621,06358.300
17 abr 202421,0221,1520,8220,8620,86228.100
16 abr 202420,8520,9520,6820,7920,79212.800
15 abr 202421,3121,4320,8221,0721,07272.200
12 abr 202421,0121,2320,9421,1821,18232.900
11 abr 202421,2621,3120,9621,2021,20241.000
10 abr 202421,6521,6520,8721,1221,12431.300
09 abr 202422,0122,1821,9222,1222,12199.700
08 abr 202421,7021,9621,6921,9021,90177.900
05 abr 202421,5821,7821,5821,6321,63175.400
04 abr 202421,8122,0121,5521,7121,71389.800
03 abr 202421,5921,7321,4521,5721,57246.500
02 abr 202421,5921,7621,3821,5921,59380.600
01 abr 202422,5722,5721,8721,9021,90266.500
28 mar 202422,2222,6622,0622,4222,42351.500
27 mar 202421,4822,2521,4822,2522,25254.900
26 mar 202421,5421,6621,2921,3621,36276.600
25 mar 202421,6121,8121,5121,5321,53148.300
22 mar 202422,0022,0021,4821,5621,56262.900
21 mar 202422,0022,2821,8621,9221,92509.200
20 mar 202421,0422,1020,9821,9421,94372.000
19 mar 202420,9721,2620,9721,1221,12355.100
18 mar 202421,3021,3420,9821,0421,04357.000
15 mar 202421,0121,5521,0121,3721,371.016.100
14 mar 202421,5421,5920,9021,0621,06359.500
13 mar 202421,5121,9321,5021,6621,66257.500
12 mar 202422,0022,0121,5121,6121,61341.600
11 mar 202422,1522,2022,0122,0422,04202.600
08 mar 202422,4622,4922,0422,1422,14274.000
07 mar 202422,3622,5522,0122,1622,16230.300
06 mar 202422,2022,5521,6422,1222,12316.400
05 mar 202421,5022,2921,5022,2022,20370.200
04 mar 202421,5822,0121,5121,5921,59307.400
01 mar 202421,6121,7521,1921,6221,62283.500
29 feb 202421,8422,0821,5921,7021,70289.700
29 feb 20240.23 Dividendo
28 feb 202421,6521,8721,5721,6721,44261.500
27 feb 202421,8122,0521,6921,8321,60234.900
26 feb 202421,7521,9221,5521,7321,50259.300
23 feb 202422,0022,0421,6821,8321,60371.000
22 feb 202421,9422,0721,7121,8921,66282.500
21 feb 202422,0922,1721,9322,0721,84425.700
20 feb 202421,9622,4021,9622,1221,89204.500
16 feb 202422,4522,6422,2622,2822,04368.500
15 feb 202422,0622,8122,0322,7022,46304.800
14 feb 202421,8621,9521,3721,8721,64337.100
13 feb 202421,9121,9921,1921,5421,31442.300
12 feb 202422,2222,9622,2222,6422,40393.200
09 feb 202421,8422,2021,5622,1821,94273.300
08 feb 202421,5621,8821,5521,8121,58263.100
07 feb 202421,8921,8921,3621,6821,45261.900
06 feb 202421,8522,1821,7621,8621,63251.200
05 feb 202421,9122,0521,6121,8521,62267.000
02 feb 202421,9022,3321,8122,1321,90336.600
01 feb 202422,6322,8821,8322,3622,12583.800
31 ene 202423,0323,4122,4022,4222,18397.600
30 ene 202423,4223,5923,2123,3823,13341.300
29 ene 202422,9623,5622,9323,5323,28358.600
26 ene 202423,0123,1422,2622,8622,62348.700
25 ene 202423,7223,7722,9423,2623,01407.500
24 ene 202423,5123,6923,3323,4523,20334.600
23 ene 202423,8823,8823,2723,3223,07387.500
22 ene 202423,1723,7122,9923,6823,43428.400
19 ene 202422,4522,9322,1322,9322,69411.400
18 ene 202422,4322,4922,1022,3222,08199.700
17 ene 202421,8122,3721,8122,3422,10337.100
16 ene 202422,5422,7422,1522,2221,98304.000
12 ene 202423,4123,5422,7122,9222,68308.000
11 ene 202423,1123,1622,6723,0922,84650.900
10 ene 202423,1023,2922,9823,2823,03263.700
09 ene 202423,0623,2822,8823,1622,91237.600
08 ene 202423,0123,4122,8823,4023,15319.000
05 ene 202422,8023,2722,7223,0322,79327.400
04 ene 202422,9923,2822,9823,0322,79255.300
03 ene 202423,5723,5722,8822,9122,67314.400
02 ene 202423,4324,0923,4323,6623,41318.800
29 dic 202324,1324,2023,6823,7523,50258.500
28 dic 202324,2824,3524,1524,2323,97220.800
27 dic 202324,2724,4424,1124,2824,02219.900
26 dic 202324,0324,4023,9424,1823,92244.100
22 dic 202323,9024,1223,8323,8523,60339.500
21 dic 202323,6923,7823,3423,7023,45344.600
20 dic 202324,0124,4723,5423,5623,31592.100
19 dic 202323,6424,2223,6424,0023,75477.100
18 dic 202323,8723,8723,4223,5623,31394.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...