Mercados españoles abiertos en 3 hrs 20 min

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,43-0,57 (-3,00%)
Al cierre: 04:00PM EDT
18,43 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202418,9119,0118,4318,4318,4374.600
17 may 202418,7619,1118,7019,0019,00121.100
16 may 202418,6818,7918,5418,7018,7040.000
15 may 202418,8518,8518,5018,5018,5059.400
14 may 202418,7918,9818,5118,7118,7127.700
13 may 202418,9818,9818,4518,6918,69100.500
10 may 202418,5918,9018,3818,8718,8738.100
09 may 202418,2418,6617,9418,5218,5282.800
08 may 202417,6518,3117,6518,1518,1555.200
07 may 202417,9318,0517,7817,7917,7929.600
06 may 202418,1018,1917,6717,7617,7668.900
03 may 202418,1718,1717,7317,8517,8531.100
02 may 202417,5417,8817,4717,8317,8364.700
01 may 202417,3617,9417,2417,4317,4368.300
30 abr 202417,3017,4217,0917,2217,2250.300
29 abr 202417,7117,8617,4117,4717,4738.300
26 abr 202417,2117,6416,9517,6017,6050.200
25 abr 202417,1917,5317,1817,4217,4258.600
24 abr 202417,6118,1317,3417,7717,7743.900
23 abr 202417,5017,9217,0917,7117,7129.200
22 abr 202417,4317,6917,3517,3517,3533.300
19 abr 202416,3917,3616,3917,3617,3640.300
18 abr 202416,3616,6416,3016,4216,4254.600
17 abr 202416,5716,7216,2916,3416,3431.100
16 abr 202416,6616,7516,4216,5616,5627.100
15 abr 202417,2517,4316,5916,6716,6745.500
12 abr 202416,7317,1316,6617,0917,0947.700
11 abr 202416,9916,9916,6816,8816,8842.900
10 abr 202417,8017,9016,7016,8116,81206.300
09 abr 202417,8318,0717,8117,9217,9237.100
08 abr 202417,8417,9917,7217,8017,8049.300
05 abr 202417,8118,0917,8017,8517,8540.600
04 abr 202418,3318,4017,8917,9517,9543.700
03 abr 202417,8718,1217,8617,9817,9832.500
02 abr 202418,2518,6017,9018,0018,0067.000
01 abr 202418,7618,7618,2818,3018,3045.500
28 mar 202418,6119,1118,6118,8218,8264.600
27 mar 202418,0918,6418,0918,6418,6455.800
26 mar 202418,2818,3318,1118,1118,1138.800
25 mar 202418,0518,4318,0518,1918,1955.500
22 mar 202419,1319,1318,3718,4018,4016.500
21 mar 202419,1519,2218,9318,9418,9436.400
20 mar 202418,1319,1418,0818,9718,9750.500
19 mar 202418,2318,3818,2318,2918,2924.000
18 mar 202418,4218,5118,1218,2218,2263.300
15 mar 202418,1418,6018,1418,5118,51108.300
14 mar 202418,3118,4718,1118,2718,2772.300
14 mar 20240.3 Dividendo
13 mar 202418,7018,8418,5618,6318,3341.200
12 mar 202418,4418,5818,2518,4918,1934.900
11 mar 202418,9319,0018,4718,5218,2233.400
08 mar 202419,3819,4119,1519,2218,9129.300
07 mar 202418,9719,1618,9019,0818,7731.500
06 mar 202419,0219,0218,4518,7818,4834.700
05 mar 202418,4519,1718,4519,0018,6930.400
04 mar 202418,1918,7418,1518,3518,0544.200
01 mar 202418,2318,4717,7018,2517,9646.300
29 feb 202418,5618,6818,1318,3618,0652.200
28 feb 202418,2118,5218,0318,0617,7743.200
27 feb 202418,4618,6618,2718,3418,0438.900
26 feb 202418,5018,7918,2418,2417,9544.200
23 feb 202418,5218,9118,4018,6418,3430.400
22 feb 202418,6119,2518,3118,6018,3047.700
21 feb 202418,8518,9018,5818,7018,4021.000
20 feb 202419,1519,3318,7918,8718,5738.100
16 feb 202419,4519,6019,1119,2318,9237.100
15 feb 202418,9219,7018,9219,6019,2846.800
14 feb 202418,6418,8218,4418,7818,4829.700
13 feb 202419,1319,5018,3018,4218,1278.600
12 feb 202418,8719,7718,8719,6519,3349.800
09 feb 202418,8519,1118,5918,9918,6831.800
08 feb 202418,7819,1718,7718,8818,5844.200
07 feb 202419,0219,1618,3318,8518,5552.100
06 feb 202419,4619,6118,8818,9818,6742.500
05 feb 202419,5619,6419,2319,5119,2081.900
02 feb 202419,9120,1219,5619,8019,4862.700
01 feb 202421,0021,2619,8120,2119,8876.600
31 ene 202421,4321,5420,8520,9020,5682.700
30 ene 202421,4521,8421,4521,6221,2739.700
29 ene 202421,5021,7521,4121,6421,2962.600
26 ene 202422,8022,8019,8721,2820,94179.900
25 ene 202422,9523,1122,4423,0122,6464.500
24 ene 202422,9423,0022,7022,8122,4446.100
23 ene 202422,6822,9422,5522,6622,3070.200
22 ene 202422,2622,6222,1822,5022,1445.900
19 ene 202421,7322,2121,6122,0221,6748.100
18 ene 202421,3221,6521,3221,5521,2047.600
17 ene 202420,8821,4020,8821,3821,0435.300
16 ene 202421,2521,4820,7521,2420,9054.700
12 ene 202421,6021,7921,2621,4921,1444.800
11 ene 202421,5221,7421,1921,5021,1547.100
10 ene 202421,4621,5721,0021,5721,2247.200
09 ene 202421,9322,0021,5321,5421,1956.300
08 ene 202421,8722,3821,7422,1721,8154.200
05 ene 202421,1521,8621,1121,7421,39147.300
04 ene 202421,1221,4021,0921,1420,8056.600
03 ene 202421,4421,7621,0021,0020,6662.200
02 ene 202421,2221,7421,1521,4421,0945.200
29 dic 202321,7121,7121,2021,3020,9636.800
28 dic 202321,5821,9021,5821,6721,3228.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...