Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.351,00 +1.029,27 (+1,65%)
First Guaranty Bancshares, Inc. (FGBIP)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 19,40 | 19,40 | 19,06 | 19,14 | 19,14 | 1400 |
| 23 may 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 22 may 2024 | 18,96 | 19,70 | 18,93 | 19,51 | 19,51 | 3100 |
| 21 may 2024 | 19,51 | 19,52 | 18,50 | 19,00 | 19,00 | 3100 |
| 20 may 2024 | 19,82 | 20,00 | 19,50 | 19,97 | 19,97 | 2500 |
| 17 may 2024 | 19,39 | 21,00 | 19,39 | 20,30 | 20,30 | 5600 |
| 16 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 15 may 2024 | 19,41 | 19,50 | 19,41 | 19,50 | 19,50 | 900 |
| 14 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 may 2024 | 0.422 Dividendo | |||||
| 13 may 2024 | 19,45 | 19,93 | 19,44 | 19,93 | 19,51 | 700 |
| 10 may 2024 | 19,51 | 19,76 | 19,51 | 19,56 | 19,15 | 1800 |
| 09 may 2024 | 18,70 | 20,63 | 18,30 | 20,62 | 20,18 | 12.500 |
| 08 may 2024 | 18,81 | 19,42 | 18,80 | 18,94 | 18,54 | 1600 |
| 07 may 2024 | 18,94 | 19,03 | 18,92 | 19,03 | 18,62 | 3800 |
| 06 may 2024 | 19,05 | 19,05 | 18,84 | 18,84 | 18,44 | 1500 |
| 03 may 2024 | 18,70 | 19,15 | 18,65 | 19,07 | 18,66 | 6000 |
| 02 may 2024 | 18,79 | 18,84 | 18,69 | 18,69 | 18,29 | 2700 |
| 01 may 2024 | 18,01 | 18,70 | 18,01 | 18,68 | 18,29 | 2400 |
| 30 abr 2024 | 18,40 | 18,40 | 18,31 | 18,40 | 18,01 | 800 |
| 29 abr 2024 | 18,16 | 18,30 | 17,98 | 18,30 | 17,91 | 1400 |
| 26 abr 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,52 | 500 |
| 25 abr 2024 | 17,76 | 17,80 | 17,25 | 17,79 | 17,41 | 3000 |
| 24 abr 2024 | 18,39 | 18,40 | 18,39 | 18,40 | 18,01 | 600 |
| 23 abr 2024 | 18,06 | 18,50 | 18,06 | 18,50 | 18,11 | 400 |
| 22 abr 2024 | 18,91 | 18,92 | 17,40 | 18,62 | 18,23 | 2300 |
| 19 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 18,77 | - |
| 18 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 18,77 | 600 |
| 17 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,81 | 300 |
| 16 abr 2024 | 18,91 | 18,92 | 18,91 | 18,91 | 18,51 | 1200 |
| 15 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,34 | - |
| 12 abr 2024 | 19,39 | 19,39 | 18,50 | 18,74 | 18,34 | 1400 |
| 11 abr 2024 | 19,00 | 19,00 | 18,99 | 18,99 | 18,59 | 300 |
| 10 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,82 | 200 |
| 09 abr 2024 | 19,37 | 19,50 | 19,30 | 19,30 | 18,89 | 1500 |
| 08 abr 2024 | 18,94 | 19,25 | 18,11 | 18,40 | 18,01 | 2800 |
| 05 abr 2024 | 18,25 | 18,70 | 18,25 | 18,47 | 18,08 | 2900 |
| 04 abr 2024 | 17,50 | 18,00 | 17,50 | 18,00 | 17,62 | 9400 |
| 03 abr 2024 | 17,48 | 17,55 | 17,38 | 17,38 | 17,01 | 1700 |
| 02 abr 2024 | 17,86 | 17,96 | 17,44 | 17,96 | 17,58 | 1200 |
| 01 abr 2024 | 17,55 | 17,97 | 17,55 | 17,97 | 17,59 | 2000 |
| 28 mar 2024 | 17,63 | 18,35 | 17,35 | 17,35 | 16,98 | 2500 |
| 27 mar 2024 | 17,73 | 17,89 | 17,25 | 17,35 | 16,98 | 5200 |
| 26 mar 2024 | 17,26 | 17,52 | 17,25 | 17,50 | 17,13 | 2200 |
| 25 mar 2024 | 18,30 | 18,31 | 17,07 | 17,07 | 16,71 | 1400 |
| 22 mar 2024 | 18,10 | 18,34 | 18,10 | 18,34 | 17,96 | 2100 |
| 21 mar 2024 | 18,00 | 18,25 | 18,00 | 18,25 | 17,86 | 4600 |
| 20 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,86 | 100 |
| 19 mar 2024 | 18,30 | 18,30 | 18,01 | 18,01 | 17,63 | 1700 |
| 18 mar 2024 | 18,63 | 18,63 | 18,00 | 18,28 | 17,89 | 2900 |
| 15 mar 2024 | 18,30 | 18,63 | 18,30 | 18,63 | 18,24 | 600 |
| 14 mar 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,52 | 1900 |
| 13 mar 2024 | 18,48 | 18,48 | 17,11 | 18,00 | 17,62 | 6000 |
| 12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,01 | - |
| 11 mar 2024 | 18,59 | 18,59 | 18,40 | 18,40 | 18,01 | 1400 |
| 08 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,40 | 400 |
| 07 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,49 | 200 |
| 06 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 17,93 | 200 |
| 05 mar 2024 | 18,66 | 18,69 | 18,39 | 18,65 | 18,26 | 2700 |
| 04 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 17,68 | 100 |
| 01 mar 2024 | 18,10 | 18,10 | 18,06 | 18,06 | 17,68 | 500 |
| 29 feb 2024 | 18,00 | 18,59 | 18,00 | 18,59 | 18,20 | 700 |
| 28 feb 2024 | 18,50 | 18,68 | 16,48 | 17,53 | 17,16 | 3400 |
| 27 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,27 | - |
| 26 feb 2024 | 18,37 | 18,67 | 18,37 | 18,67 | 18,27 | 1000 |
| 23 feb 2024 | 18,85 | 19,05 | 18,75 | 18,80 | 18,40 | 1400 |
| 22 feb 2024 | 18,59 | 18,61 | 18,59 | 18,61 | 18,22 | 1100 |
| 21 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,53 | 700 |
| 20 feb 2024 | 19,84 | 19,92 | 18,39 | 18,39 | 18,00 | 5700 |
| 16 feb 2024 | 20,01 | 20,01 | 19,89 | 19,94 | 19,52 | 2200 |
| 15 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,74 | 200 |
| 14 feb 2024 | 20,01 | 20,64 | 20,01 | 20,40 | 19,97 | 2300 |
| 14 feb 2024 | 0.422 Dividendo | |||||
| 13 feb 2024 | 20,57 | 20,63 | 20,05 | 20,05 | 19,21 | 1800 |
| 12 feb 2024 | 20,65 | 20,65 | 20,64 | 20,64 | 19,78 | 700 |
| 09 feb 2024 | 20,01 | 20,69 | 20,01 | 20,69 | 19,83 | 1200 |
| 08 feb 2024 | 21,00 | 21,00 | 20,57 | 20,69 | 19,83 | 2700 |
| 07 feb 2024 | 20,18 | 20,50 | 20,18 | 20,45 | 19,60 | 2000 |
| 06 feb 2024 | 20,30 | 20,30 | 20,07 | 20,07 | 19,23 | 1400 |
| 05 feb 2024 | 20,15 | 20,15 | 19,60 | 20,00 | 19,16 | 800 |
| 02 feb 2024 | 20,50 | 20,70 | 20,40 | 20,70 | 19,84 | 1400 |
| 01 feb 2024 | 20,25 | 20,25 | 20,11 | 20,19 | 19,35 | 10.700 |
| 31 ene 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 19,27 | 1000 |
| 30 ene 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,26 | - |
| 29 ene 2024 | 20,01 | 20,25 | 20,01 | 20,10 | 19,26 | 3700 |
| 26 ene 2024 | 20,08 | 20,10 | 19,91 | 20,10 | 19,26 | 3600 |
| 25 ene 2024 | 20,10 | 20,10 | 19,90 | 19,90 | 19,07 | 1600 |
| 24 ene 2024 | 19,84 | 19,84 | 19,83 | 19,84 | 19,01 | 800 |
| 23 ene 2024 | 20,01 | 20,01 | 19,83 | 19,84 | 19,01 | 3300 |
| 22 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,03 | - |
| 19 ene 2024 | 19,20 | 19,91 | 19,20 | 19,86 | 19,03 | 10.000 |
| 18 ene 2024 | 18,90 | 19,21 | 18,90 | 19,21 | 18,41 | 1300 |
| 17 ene 2024 | 18,90 | 19,09 | 18,90 | 19,00 | 18,21 | 7200 |
| 16 ene 2024 | 18,92 | 18,92 | 18,90 | 18,90 | 18,11 | 600 |
| 12 ene 2024 | 18,90 | 18,90 | 18,79 | 18,79 | 18,01 | 1000 |
| 11 ene 2024 | 18,88 | 19,07 | 18,80 | 19,07 | 18,27 | 2300 |
| 10 ene 2024 | 18,89 | 18,89 | 18,79 | 18,79 | 18,01 | 400 |
| 09 ene 2024 | 18,95 | 18,99 | 18,81 | 18,81 | 18,02 | 2100 |
| 08 ene 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,16 | 200 |
| 05 ene 2024 | 19,06 | 19,06 | 19,00 | 19,02 | 18,23 | 1600 |
| *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.