Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.110,18 +350,14 (+0,59%)
First Financial Bankshares, Inc. (FFIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 28,14 | 28,32 | 27,98 | 28,00 | 28,00 | 1.933.900 |
| 20 jun 2024 | 27,85 | 28,33 | 27,85 | 28,21 | 28,21 | 639.300 |
| 18 jun 2024 | 28,18 | 28,33 | 28,03 | 28,10 | 28,10 | 709.600 |
| 17 jun 2024 | 27,75 | 28,19 | 27,69 | 28,14 | 28,14 | 652.100 |
| 14 jun 2024 | 27,85 | 28,06 | 27,62 | 27,82 | 27,82 | 463.600 |
| 14 jun 2024 | 0.18 Dividendo | |||||
| 13 jun 2024 | 28,64 | 28,64 | 28,23 | 28,45 | 28,27 | 364.100 |
| 12 jun 2024 | 29,09 | 29,33 | 28,50 | 28,75 | 28,57 | 425.000 |
| 11 jun 2024 | 28,01 | 28,35 | 27,72 | 28,16 | 27,98 | 502.000 |
| 10 jun 2024 | 28,61 | 28,61 | 28,11 | 28,28 | 28,10 | 475.300 |
| 07 jun 2024 | 28,62 | 29,02 | 28,56 | 28,84 | 28,66 | 527.600 |
| 06 jun 2024 | 28,74 | 29,10 | 28,57 | 28,92 | 28,74 | 447.500 |
| 05 jun 2024 | 29,19 | 29,22 | 28,63 | 28,86 | 28,68 | 639.600 |
| 04 jun 2024 | 29,00 | 29,20 | 28,94 | 28,97 | 28,79 | 437.300 |
| 03 jun 2024 | 30,48 | 30,48 | 29,26 | 29,32 | 29,13 | 314.100 |
| 31 may 2024 | 29,97 | 30,19 | 29,80 | 29,98 | 29,79 | 925.700 |
| 30 may 2024 | 29,72 | 30,13 | 29,55 | 29,84 | 29,65 | 299.900 |
| 29 may 2024 | 29,51 | 29,52 | 29,17 | 29,32 | 29,13 | 336.900 |
| 28 may 2024 | 30,37 | 30,63 | 30,00 | 30,15 | 29,96 | 427.100 |
| 24 may 2024 | 29,88 | 30,02 | 29,61 | 30,01 | 29,82 | 340.000 |
| 23 may 2024 | 30,29 | 30,34 | 29,32 | 29,61 | 29,42 | 334.800 |
| 22 may 2024 | 30,97 | 31,11 | 30,13 | 30,29 | 30,10 | 409.700 |
| 21 may 2024 | 31,34 | 31,74 | 31,10 | 31,13 | 30,93 | 359.900 |
| 20 may 2024 | 31,67 | 31,93 | 31,37 | 31,46 | 31,26 | 311.400 |
| 17 may 2024 | 31,38 | 31,79 | 31,23 | 31,78 | 31,58 | 483.300 |
| 16 may 2024 | 31,46 | 31,56 | 31,08 | 31,10 | 30,90 | 356.600 |
| 15 may 2024 | 32,20 | 32,30 | 31,16 | 31,47 | 31,27 | 480.500 |
| 14 may 2024 | 31,50 | 31,93 | 31,17 | 31,82 | 31,62 | 512.600 |
| 13 may 2024 | 31,20 | 31,23 | 30,98 | 31,14 | 30,94 | 313.800 |
| 10 may 2024 | 31,02 | 31,08 | 30,69 | 30,87 | 30,67 | 254.200 |
| 09 may 2024 | 30,98 | 31,15 | 30,76 | 31,07 | 30,87 | 287.700 |
| 08 may 2024 | 30,67 | 30,97 | 30,67 | 30,87 | 30,67 | 288.000 |
| 07 may 2024 | 30,95 | 31,39 | 30,84 | 31,08 | 30,88 | 581.600 |
| 06 may 2024 | 30,95 | 31,15 | 30,75 | 30,76 | 30,57 | 436.900 |
| 03 may 2024 | 31,21 | 31,21 | 30,54 | 30,76 | 30,57 | 262.200 |
| 02 may 2024 | 30,52 | 30,64 | 30,13 | 30,59 | 30,40 | 351.000 |
| 01 may 2024 | 29,78 | 30,75 | 29,73 | 30,02 | 29,83 | 435.500 |
| 30 abr 2024 | 29,50 | 29,93 | 29,46 | 29,56 | 29,37 | 389.200 |
| 29 abr 2024 | 30,45 | 30,53 | 29,60 | 29,71 | 29,52 | 537.000 |
| 26 abr 2024 | 30,37 | 30,75 | 30,18 | 30,36 | 30,17 | 383.700 |
| 25 abr 2024 | 30,21 | 30,47 | 29,64 | 30,41 | 30,22 | 437.400 |
| 24 abr 2024 | 30,13 | 30,57 | 29,93 | 30,48 | 30,29 | 384.500 |
| 23 abr 2024 | 30,37 | 30,88 | 30,37 | 30,51 | 30,32 | 393.900 |
| 22 abr 2024 | 29,93 | 30,55 | 29,71 | 30,42 | 30,23 | 477.300 |
| 19 abr 2024 | 28,57 | 30,09 | 28,45 | 30,01 | 29,82 | 1.110.500 |
| 18 abr 2024 | 28,67 | 29,08 | 28,40 | 28,80 | 28,62 | 710.600 |
| 17 abr 2024 | 29,40 | 29,47 | 28,63 | 28,65 | 28,47 | 438.500 |
| 16 abr 2024 | 29,00 | 29,35 | 28,77 | 29,02 | 28,84 | 407.800 |
| 15 abr 2024 | 29,73 | 30,01 | 28,93 | 29,31 | 29,12 | 473.000 |
| 12 abr 2024 | 29,83 | 30,07 | 29,53 | 29,68 | 29,49 | 318.300 |
| 11 abr 2024 | 30,18 | 30,60 | 29,70 | 30,21 | 30,02 | 419.400 |
| 10 abr 2024 | 31,00 | 31,15 | 29,52 | 29,92 | 29,73 | 644.100 |
| 09 abr 2024 | 31,84 | 32,27 | 31,73 | 31,98 | 31,78 | 285.000 |
| 08 abr 2024 | 31,76 | 31,94 | 31,60 | 31,63 | 31,43 | 268.600 |
| 05 abr 2024 | 31,34 | 31,71 | 31,18 | 31,44 | 31,24 | 297.300 |
| 04 abr 2024 | 31,76 | 32,22 | 31,45 | 31,57 | 31,37 | 382.500 |
| 03 abr 2024 | 30,97 | 31,49 | 30,97 | 31,26 | 31,06 | 338.400 |
| 02 abr 2024 | 31,69 | 32,09 | 31,16 | 31,20 | 31,00 | 458.300 |
| 01 abr 2024 | 32,73 | 32,73 | 31,80 | 32,26 | 32,06 | 496.800 |
| 28 mar 2024 | 32,54 | 32,94 | 32,25 | 32,81 | 32,60 | 690.500 |
| 27 mar 2024 | 31,19 | 32,60 | 31,18 | 32,55 | 32,34 | 491.600 |
| 26 mar 2024 | 31,27 | 31,40 | 30,82 | 30,98 | 30,78 | 357.000 |
| 25 mar 2024 | 31,23 | 31,58 | 31,00 | 31,08 | 30,88 | 370.400 |
| 22 mar 2024 | 31,56 | 31,56 | 30,65 | 31,11 | 30,91 | 476.900 |
| 21 mar 2024 | 31,20 | 31,78 | 31,20 | 31,43 | 31,23 | 385.000 |
| 20 mar 2024 | 29,94 | 31,45 | 29,94 | 31,10 | 30,90 | 423.200 |
| 19 mar 2024 | 29,91 | 30,51 | 29,91 | 30,10 | 29,91 | 392.000 |
| 18 mar 2024 | 30,29 | 30,64 | 29,95 | 29,98 | 29,79 | 421.800 |
| 15 mar 2024 | 29,92 | 30,62 | 29,92 | 30,33 | 30,14 | 1.807.200 |
| 14 mar 2024 | 31,21 | 31,21 | 29,84 | 30,10 | 29,91 | 502.000 |
| 14 mar 2024 | 0.18 Dividendo | |||||
| 13 mar 2024 | 31,52 | 32,02 | 31,19 | 31,40 | 31,02 | 345.100 |
| 12 mar 2024 | 31,86 | 32,16 | 31,39 | 31,64 | 31,26 | 429.300 |
| 11 mar 2024 | 32,50 | 32,60 | 32,10 | 32,14 | 31,75 | 266.800 |
| 08 mar 2024 | 33,12 | 33,15 | 32,57 | 32,57 | 32,18 | 299.200 |
| 07 mar 2024 | 32,78 | 32,97 | 32,28 | 32,53 | 32,14 | 420.100 |
| 06 mar 2024 | 32,45 | 33,03 | 31,65 | 32,28 | 31,89 | 443.600 |
| 05 mar 2024 | 30,73 | 32,44 | 30,73 | 32,36 | 31,97 | 585.400 |
| 04 mar 2024 | 30,74 | 31,29 | 30,70 | 30,90 | 30,53 | 345.000 |
| 01 mar 2024 | 30,67 | 30,98 | 30,29 | 30,72 | 30,35 | 433.900 |
| 29 feb 2024 | 30,80 | 31,35 | 30,69 | 30,94 | 30,57 | 568.800 |
| 28 feb 2024 | 30,46 | 30,82 | 30,24 | 30,34 | 29,98 | 245.000 |
| 27 feb 2024 | 30,90 | 31,23 | 30,49 | 30,83 | 30,46 | 361.000 |
| 26 feb 2024 | 31,05 | 31,38 | 30,51 | 30,73 | 30,36 | 376.700 |
| 23 feb 2024 | 31,29 | 31,78 | 31,07 | 31,29 | 30,91 | 309.500 |
| 22 feb 2024 | 31,44 | 31,75 | 31,12 | 31,33 | 30,95 | 439.600 |
| 21 feb 2024 | 31,66 | 31,66 | 31,21 | 31,62 | 31,24 | 416.500 |
| 20 feb 2024 | 31,30 | 31,99 | 31,16 | 31,78 | 31,40 | 476.500 |
| 16 feb 2024 | 31,85 | 32,17 | 31,41 | 31,83 | 31,45 | 627.800 |
| 15 feb 2024 | 31,29 | 32,28 | 30,89 | 32,05 | 31,66 | 538.800 |
| 14 feb 2024 | 30,61 | 31,02 | 30,23 | 30,95 | 30,58 | 423.500 |
| 13 feb 2024 | 30,74 | 31,33 | 29,66 | 30,20 | 29,84 | 787.900 |
| 12 feb 2024 | 31,62 | 32,47 | 31,62 | 31,93 | 31,55 | 489.500 |
| 09 feb 2024 | 31,28 | 31,73 | 30,87 | 31,64 | 31,26 | 454.200 |
| 08 feb 2024 | 30,51 | 31,19 | 30,51 | 31,18 | 30,81 | 483.400 |
| 07 feb 2024 | 30,74 | 31,15 | 29,94 | 30,66 | 30,29 | 493.000 |
| 06 feb 2024 | 30,72 | 31,14 | 30,46 | 30,66 | 30,29 | 466.100 |
| 05 feb 2024 | 31,04 | 31,17 | 30,36 | 30,81 | 30,44 | 564.000 |
| 02 feb 2024 | 30,77 | 31,67 | 30,72 | 31,47 | 31,09 | 589.900 |
| 01 feb 2024 | 31,44 | 31,66 | 30,14 | 31,49 | 31,11 | 832.900 |
| *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.