Mercados españoles cerrados

First Hawaiian, Inc. (FHB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,76+0,29 (+1,42%)
Al cierre: 04:00PM EDT
20,70 -0,06 (-0,29%)
Después del cierre: 04:45PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202420,6020,9020,5620,7620,761.976.200
27 jun 202420,2220,5620,1220,4720,47568.600
26 jun 202420,1220,3320,0320,2920,29427.400
25 jun 202420,3020,5220,2520,2520,25727.700
24 jun 202420,1220,7320,0720,4920,49537.100
21 jun 202420,2020,2019,8920,0520,051.907.000
20 jun 202419,9520,2419,9120,1520,15481.800
18 jun 202420,0020,3119,9920,0520,05475.100
17 jun 202419,6520,0619,6320,0320,03586.100
14 jun 202419,7619,8219,5419,6619,66372.200
13 jun 202420,1220,2019,7119,9219,92463.900
12 jun 202420,5620,5820,0620,2220,22541.500
11 jun 202419,6719,7819,4919,7719,77448.300
10 jun 202419,7619,8919,4819,7919,79579.600
07 jun 202419,9820,0719,8619,9519,95335.900
06 jun 202420,1020,1819,9020,0620,06437.400
05 jun 202420,0020,0619,8320,0520,05429.700
04 jun 202419,8320,0019,7819,8619,86516.600
03 jun 202420,6020,6020,0520,0720,07529.100
31 may 202420,3620,5620,2720,3320,331.592.000
30 may 202420,2320,3220,0420,2820,28740.600
29 may 202420,1020,1919,8119,9719,97530.100
28 may 202420,6520,7520,1920,3320,33572.300
24 may 202420,7320,7720,3520,5720,57609.700
23 may 202421,2221,2820,4820,6120,61655.800
22 may 202421,5421,6421,1021,1821,18453.200
21 may 202421,4321,6921,4321,6221,62555.800
20 may 202422,0122,0221,4221,4421,44482.600
17 may 202421,8222,1121,6121,9621,96390.600
17 may 20240.26 Dividendo
16 may 202422,0022,1421,9322,0121,75553.700
15 may 202422,6222,6821,8622,0521,79713.600
14 may 202422,1822,4022,1222,3822,12323.900
13 may 202422,2222,3022,0722,1121,85355.700
10 may 202422,0022,1721,8922,1121,85278.200
09 may 202422,2022,2421,9622,1021,84441.400
08 may 202421,8022,3221,7522,1221,86555.100
07 may 202422,1122,2421,9421,9421,68398.800
06 may 202421,8522,0921,7522,0421,78591.100
03 may 202421,9322,0721,7321,7821,52446.200
02 may 202421,6721,8121,4421,6921,43441.600
01 may 202421,1721,9521,1221,5521,30749.400
30 abr 202421,4521,8021,0721,0920,84748.300
29 abr 202422,0422,0421,4021,5121,26872.200
26 abr 202422,1022,5821,8621,8921,63641.100
25 abr 202422,1422,2021,6522,0721,81728.300
24 abr 202421,7122,2621,5022,2121,95764.700
23 abr 202421,6422,0521,5521,9621,70804.100
22 abr 202420,9621,8320,8321,6721,411.235.900
19 abr 202420,5721,0420,5721,0020,75866.100
18 abr 202420,6220,8020,3220,5320,29883.100
17 abr 202420,8120,8520,4920,5420,30501.800
16 abr 202420,7920,7920,4420,5320,29478.200
15 abr 202421,1321,3420,6720,8820,63392.000
12 abr 202420,8721,0520,8020,9920,74389.100
11 abr 202421,3721,3720,9721,0920,84371.100
10 abr 202421,6021,6021,1521,2220,97770.500
09 abr 202421,7222,1321,7222,1121,85525.300
08 abr 202421,4221,7421,3821,7121,45478.200
05 abr 202421,1821,5321,1021,2020,95471.000
04 abr 202421,5421,8721,2521,3121,06723.500
03 abr 202421,0621,3321,0621,2521,00649.800
02 abr 202421,3221,3421,0221,1820,93656.300
01 abr 202422,1922,1921,4421,5121,26574.500
28 mar 202421,6922,0821,5521,9621,70901.800
27 mar 202421,3721,7521,3721,7321,471.118.800
26 mar 202421,4621,5221,1121,2821,03415.400
25 mar 202421,3621,5621,2521,3221,07389.900
22 mar 202421,8721,8721,2321,2821,03379.000
21 mar 202421,7422,0321,6821,7521,49633.800
20 mar 202421,0321,7520,9921,6521,39473.100
19 mar 202420,9621,2320,9621,0520,80531.000
18 mar 202421,0221,2320,8220,9520,70691.000
15 mar 202420,8721,2620,8321,0420,791.642.800
14 mar 202421,2521,2520,8220,9320,68940.900
13 mar 202421,2921,5421,1421,2621,01417.000
12 mar 202421,2921,4221,0521,2621,01600.400
11 mar 202421,4621,5521,3021,3921,14463.400
08 mar 202421,4621,6521,3521,4421,19475.800
07 mar 202421,4421,5921,2421,2621,01388.400
06 mar 202421,3821,7220,9421,3021,05657.400
05 mar 202420,7121,6020,5721,4221,17822.800
04 mar 202420,8221,1320,6420,7620,51707.200
01 mar 202420,8320,9620,3720,8120,56571.600
29 feb 202421,1321,2920,8520,9620,71707.700
28 feb 202420,8620,9820,7920,8020,55509.600
27 feb 202420,9221,1620,8220,9820,73457.700
26 feb 202421,1021,3120,8720,8820,63572.700
23 feb 202421,2421,4220,9721,1620,91415.700
22 feb 202421,3321,4921,0921,1720,92451.000
21 feb 202421,3321,4821,1921,4321,18481.500
20 feb 202421,4221,6321,3521,4121,16760.200
16 feb 202421,5421,9021,3821,6321,37659.800
15 feb 202421,1921,8221,1921,7121,45688.300
15 feb 20240.26 Dividendo
14 feb 202421,1921,3520,9421,3520,84786.000
13 feb 202420,8721,1020,6220,9720,47879.000
12 feb 202421,2421,7621,2221,5721,06500.400
09 feb 202421,0021,3320,7821,2120,70604.700
08 feb 202420,8621,0920,7520,9520,45408.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...