Mercados españoles abiertos en 5 hrs 16 min

First Guaranty Bancshares, Inc. (FGBIP)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,10+0,48 (+2,58%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202418,8319,1018,7219,1019,103500
13 jun 202418,6718,6718,6718,6718,67100
12 jun 202418,5618,6318,5618,6318,63300
11 jun 202418,6918,6918,1518,6518,651000
10 jun 202418,9418,9418,9418,9418,94-
07 jun 202419,1019,1018,7018,9418,943700
06 jun 202418,9619,0018,9619,0019,001200
05 jun 202419,0619,1019,0619,1019,102900
04 jun 202418,7619,0018,7619,0019,002900
03 jun 202419,0019,0018,7618,9918,991800
31 may 202418,9018,9018,9018,9018,90200
30 may 202418,8418,8418,8418,8418,84100
29 may 202418,8418,8418,8418,8418,84300
28 may 202419,3019,4518,8119,1019,103300
24 may 202419,4019,4019,0619,1419,141400
23 may 202419,5119,5119,5119,5119,51-
22 may 202418,9619,7018,9319,5119,513100
21 may 202419,5119,5218,5019,0019,003100
20 may 202419,8220,0019,5019,9719,972500
17 may 202419,3921,0019,3920,3020,305600
16 may 202419,5019,5019,5019,5019,50-
15 may 202419,4119,5019,4119,5019,50900
14 may 202419,9319,9319,9319,9319,93-
14 may 20240.422 Dividendo
13 may 202419,4519,9319,4419,9319,51700
10 may 202419,5119,7619,5119,5619,151800
09 may 202418,7020,6318,3020,6220,1812.500
08 may 202418,8119,4218,8018,9418,541600
07 may 202418,9419,0318,9219,0318,623800
06 may 202419,0519,0518,8418,8418,441500
03 may 202418,7019,1518,6519,0718,666000
02 may 202418,7918,8418,6918,6918,292700
01 may 202418,0118,7018,0118,6818,292400
30 abr 202418,4018,4018,3118,4018,01800
29 abr 202418,1618,3017,9818,3017,911400
26 abr 202418,0018,0017,9017,9017,52500
25 abr 202417,7617,8017,2517,7917,413000
24 abr 202418,3918,4018,3918,4018,01600
23 abr 202418,0618,5018,0618,5018,11400
22 abr 202418,9118,9217,4018,6218,232300
19 abr 202419,1819,1819,1819,1818,77-
18 abr 202419,1819,1819,1819,1818,77600
17 abr 202419,2219,2219,2219,2218,81300
16 abr 202418,9118,9218,9118,9118,511200
15 abr 202418,7418,7418,7418,7418,34-
12 abr 202419,3919,3918,5018,7418,341400
11 abr 202419,0019,0018,9918,9918,59300
10 abr 202419,2319,2319,2319,2318,82200
09 abr 202419,3719,5019,3019,3018,891500
08 abr 202418,9419,2518,1118,4018,012800
05 abr 202418,2518,7018,2518,4718,082900
04 abr 202417,5018,0017,5018,0017,629400
03 abr 202417,4817,5517,3817,3817,011700
02 abr 202417,8617,9617,4417,9617,581200
01 abr 202417,5517,9717,5517,9717,592000
28 mar 202417,6318,3517,3517,3516,982500
27 mar 202417,7317,8917,2517,3516,985200
26 mar 202417,2617,5217,2517,5017,132200
25 mar 202418,3018,3117,0717,0716,711400
22 mar 202418,1018,3418,1018,3417,962100
21 mar 202418,0018,2518,0018,2517,864600
20 mar 202418,2518,2518,2518,2517,86100
19 mar 202418,3018,3018,0118,0117,631700
18 mar 202418,6318,6318,0018,2817,892900
15 mar 202418,3018,6318,3018,6318,24600
14 mar 202418,0018,0017,9017,9017,521900
13 mar 202418,4818,4817,1118,0017,626000
12 mar 202418,4018,4018,4018,4018,01-
11 mar 202418,5918,5918,4018,4018,011400
08 mar 202418,8018,8018,8018,8018,40400
07 mar 202418,8918,8918,8918,8918,49200
06 mar 202418,3218,3218,3218,3217,93200
05 mar 202418,6618,6918,3918,6518,262700
04 mar 202418,0618,0618,0618,0617,68100
01 mar 202418,1018,1018,0618,0617,68500
29 feb 202418,0018,5918,0018,5918,20700
28 feb 202418,5018,6816,4817,5317,163400
27 feb 202418,6718,6718,6718,6718,27-
26 feb 202418,3718,6718,3718,6718,271000
23 feb 202418,8519,0518,7518,8018,401400
22 feb 202418,5918,6118,5918,6118,221100
21 feb 202418,9318,9318,9318,9318,53700
20 feb 202419,8419,9218,3918,3918,005700
16 feb 202420,0120,0119,8919,9419,522200
15 feb 202420,1720,1720,1720,1719,74200
14 feb 202420,0120,6420,0120,4019,972300
14 feb 20240.422 Dividendo
13 feb 202420,5720,6320,0520,0519,211800
12 feb 202420,6520,6520,6420,6419,78700
09 feb 202420,0120,6920,0120,6919,831200
08 feb 202421,0021,0020,5720,6919,832700
07 feb 202420,1820,5020,1820,4519,602000
06 feb 202420,3020,3020,0720,0719,231400
05 feb 202420,1520,1519,6020,0019,16800
02 feb 202420,5020,7020,4020,7019,841400
01 feb 202420,2520,2520,1120,1919,3510.700
31 ene 202420,1120,1120,1120,1119,271000
30 ene 202420,1020,1020,1020,1019,26-
29 ene 202420,0120,2520,0120,1019,263700
26 ene 202420,0820,1019,9120,1019,263600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...