Mercados españoles abiertos en 1 hr 57 mins

F&G Annuities & Life, Inc. (FG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,64+0,61 (+1,52%)
Al cierre: 04:00PM EDT
40,25 -0,39 (-0,96%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202440,1041,8240,1040,6440,64137.100
09 may 202440,2340,6838,9440,0340,03108.200
08 may 202440,1540,6639,7340,5040,5097.500
07 may 202441,1741,9140,1740,4440,44113.400
06 may 202440,1441,6340,1441,4141,4171.700
03 may 202440,8040,8039,5439,9039,9067.300
02 may 202438,9240,5238,1040,2040,2068.100
01 may 202438,1139,0038,0738,5738,5750.300
30 abr 202439,0239,0437,7137,8237,8257.400
29 abr 202439,2840,0839,0539,3039,3047.600
26 abr 202438,7939,6138,6839,0339,0364.300
25 abr 202438,6038,9138,0538,6338,6385.800
24 abr 202437,9139,1237,9139,0939,0985.200
23 abr 202437,0638,4237,0638,1538,1568.100
22 abr 202436,9937,8436,2637,2137,2185.500
19 abr 202435,1536,6735,1536,5236,5280.700
18 abr 202435,4735,9034,9835,1135,1164.300
17 abr 202436,4236,6435,0035,3035,3057.500
16 abr 202435,5536,5135,0036,2236,22142.800
15 abr 202437,0637,1635,6635,8835,8865.900
12 abr 202436,4437,3336,3136,7136,71125.800
11 abr 202437,8338,4436,2136,5436,54128.300
10 abr 202438,8739,0137,5637,8737,87150.100
09 abr 202440,7341,2039,0439,7639,76229.300
08 abr 202440,9341,3840,1840,7240,72179.500
05 abr 202440,9642,3040,9140,9140,91195.500
04 abr 202442,3142,9740,7941,1841,18113.200
03 abr 202439,8142,7139,8141,7941,7999.500
02 abr 202439,9340,5539,9340,1840,1881.600
01 abr 202440,9040,9839,9040,4640,4676.100
28 mar 202440,0340,9040,0340,5540,5565.000
27 mar 202440,5040,6939,7840,0940,0975.300
26 mar 202439,7340,4739,6240,1840,1868.200
25 mar 202439,4540,1039,0039,8239,8271.100
22 mar 202440,9741,0439,2239,4539,4568.600
21 mar 202439,9441,3539,9440,7940,79105.900
20 mar 202438,1639,9937,7839,8039,8079.600
19 mar 202437,0138,5237,0138,3438,34110.000
18 mar 202437,6637,6636,6137,1037,1089.700
15 mar 202436,6238,1036,4037,6837,68288.200
14 mar 202436,5236,8936,3536,6736,67237.200
14 mar 20240.21 Dividendo
13 mar 202436,7236,9636,0136,9236,7199.400
12 mar 202436,2636,6636,0136,6336,4280.600
11 mar 202435,7936,8335,7836,3736,1682.900
08 mar 202436,3636,4735,7335,9935,7978.000
07 mar 202437,1537,2435,8736,0335,8391.300
06 mar 202437,4237,8336,8137,0336,8277.200
05 mar 202436,9538,3836,9537,3637,15108.300
04 mar 202438,0638,2836,7637,1236,91103.000
01 mar 202437,9038,6737,6238,3938,17108.300
29 feb 202438,6338,7137,4837,7837,5799.900
28 feb 202437,8038,4837,5237,9837,76107.700
27 feb 202439,6640,6537,9338,0437,82178.500
26 feb 202440,3840,7639,6439,6539,4291.200
23 feb 202439,6740,7739,5840,5540,32113.800
22 feb 202442,1243,3038,9039,7839,55249.700
21 feb 202444,5044,7343,7044,1543,90107.300
20 feb 202444,5045,2344,2844,5644,3196.900
16 feb 202444,5545,1744,4744,5744,3277.000
15 feb 202444,3645,0544,2844,8244,5780.200
14 feb 202444,2244,5343,7244,2544,0081.700
13 feb 202445,0645,0643,0043,4543,20180.300
12 feb 202446,5047,2546,4446,5046,24133.800
09 feb 202445,5946,5845,2546,4146,1572.800
08 feb 202445,5846,0044,7445,5145,25111.900
07 feb 202444,7045,9744,7045,6045,3461.000
06 feb 202444,3045,1244,3044,6844,4370.900
05 feb 202444,1644,8143,4544,3444,0966.200
02 feb 202443,9345,3843,9044,7444,4970.100
01 feb 202444,8645,1143,7644,7444,4982.700
31 ene 202446,9047,1044,8044,8444,5889.700
30 ene 202447,2348,7145,8246,9146,64217.600
29 ene 202446,7147,7746,4947,5447,27193.000
26 ene 202447,8147,8145,9046,5946,32232.000
25 ene 202446,3647,5346,3647,3147,04180.700
24 ene 202445,8345,9045,1545,6745,4173.800
23 ene 202446,2746,2944,8645,1544,8965.000
22 ene 202444,1946,1944,1946,1245,8694.100
19 ene 202443,1743,7442,4343,6643,4169.200
18 ene 202442,7142,8341,9442,7742,5359.200
17 ene 202442,0142,8442,0142,4642,2270.300
16 ene 202441,8542,4241,5242,0941,8589.400
12 ene 202442,1442,3941,2142,1841,9473.700
11 ene 202441,4141,9940,8741,7841,5489.300
10 ene 202442,1842,4640,9141,5541,31141.600
09 ene 202442,9142,9141,9341,9641,72111.800
08 ene 202442,7543,5142,6643,5143,2696.200
05 ene 202443,1243,8442,6742,8742,63134.400
04 ene 202443,6844,3242,8243,1242,87118.300
03 ene 202444,8945,5443,6543,8043,55140.200
02 ene 202445,6346,5145,2545,3045,04141.300
29 dic 202346,1146,5445,8646,0045,7479.900
28 dic 202346,7846,9345,8846,0845,8265.300
27 dic 202346,9147,1946,7046,8846,6159.500
26 dic 202344,9047,2544,7046,7646,4982.900
22 dic 202344,8045,0844,2444,8644,60106.400
21 dic 202346,2546,2544,9045,2544,99106.100
20 dic 202346,5546,8946,0346,1045,84130.300
19 dic 202345,8046,8645,6746,5446,28245.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...