Mercados españoles cerrados

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,80+1,17 (+4,75%)
Al cierre: 04:00PM EDT
25,80 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202425,3425,8424,8625,8025,8085.300
25 jul 202423,8824,9423,8824,6324,6368.600
24 jul 202423,7924,2623,6623,7623,7689.600
23 jul 202422,7923,9422,7623,8523,8571.500
22 jul 202422,0322,9521,7522,7422,7439.300
19 jul 202422,2722,6920,2122,0922,0956.900
18 jul 202422,6223,1222,1422,2722,2736.800
17 jul 202422,3323,0022,3322,8422,8469.300
16 jul 202421,5922,5921,5922,5522,5570.500
15 jul 202421,0021,8020,8221,2621,2685.800
12 jul 202420,9121,2520,5620,5620,5647.400
11 jul 202419,5520,7619,5520,6020,6064.600
10 jul 202418,9219,3718,9219,3119,3129.700
09 jul 202418,9619,1218,6918,8818,8826.000
08 jul 202418,6819,0518,6818,9218,9247.500
05 jul 202419,1419,1418,5618,6118,6175.900
03 jul 202419,4219,4619,1419,2319,2327.900
02 jul 202419,0719,5118,9019,3219,3244.700
01 jul 202419,2919,3018,7519,0019,0057.300
28 jun 202418,2419,5518,1119,3219,32262.000
27 jun 202417,8218,1217,8018,0218,0224.600
26 jun 202417,6618,0817,4317,9317,9356.800
25 jun 202417,4617,8117,4417,6617,6622.100
24 jun 202417,3417,8217,3417,6117,6124.700
21 jun 202417,4517,8017,2717,4117,4179.000
20 jun 202417,4517,5917,4417,4617,4623.500
18 jun 202417,4617,6817,3617,5917,5930.800
17 jun 202417,0317,5516,9417,4817,4835.600
14 jun 202416,8117,2116,8117,1017,1048.200
14 jun 20240.3 Dividendo
13 jun 202417,4817,4817,0617,3817,0846.600
12 jun 202417,6118,0617,1217,5217,2237.300
11 jun 202417,1617,2616,9817,2216,9232.500
10 jun 202417,2817,4317,1217,2616,9638.600
07 jun 202417,6217,6217,3017,5017,2034.000
06 jun 202417,4017,8117,3817,7217,4142.300
05 jun 202417,4517,6117,2517,4917,1937.500
04 jun 202417,4217,4817,3217,4117,1138.400
03 jun 202417,9617,9617,4517,5517,2523.900
31 may 202417,5317,7917,5117,6117,3145.100
30 may 202417,4317,8017,4317,5517,2534.500
29 may 202417,5217,8717,3017,3417,0441.200
28 may 202418,1618,1617,7017,7717,4638.500
24 may 202418,2018,2017,8717,9917,6829.400
23 may 202418,8218,8218,0018,0917,7862.800
22 may 202418,7018,8618,5518,6718,3543.100
21 may 202418,5618,8718,5618,7918,4735.400
20 may 202418,9119,0118,4318,4318,1174.600
17 may 202418,7619,1118,7019,0018,67121.100
16 may 202418,6818,7918,5418,7018,3840.000
15 may 202418,8518,8518,5018,5018,1859.400
14 may 202418,7918,9818,5118,7118,3927.700
13 may 202418,9818,9818,4518,6918,37100.500
10 may 202418,5918,9018,3818,8718,5438.100
09 may 202418,2418,6617,9418,5218,2082.800
08 may 202417,6518,3117,6518,1517,8455.200
07 may 202417,9318,0517,7817,7917,4829.600
06 may 202418,1018,1917,6717,7617,4568.900
03 may 202418,1718,1717,7317,8517,5431.100
02 may 202417,5417,8817,4717,8317,5264.700
01 may 202417,3617,9417,2417,4317,1368.300
30 abr 202417,3017,4217,0917,2216,9250.300
29 abr 202417,7117,8617,4117,4717,1738.300
26 abr 202417,2117,6416,9517,6017,3050.200
25 abr 202417,1917,5317,1817,4217,1258.600
24 abr 202417,6118,1317,3417,7717,4643.900
23 abr 202417,5017,9217,0917,7117,4029.200
22 abr 202417,4317,6917,3517,3517,0533.300
19 abr 202416,3917,3616,3917,3617,0640.300
18 abr 202416,3616,6416,3016,4216,1454.600
17 abr 202416,5716,7216,2916,3416,0631.100
16 abr 202416,6616,7516,4216,5616,2727.100
15 abr 202417,2517,4316,5916,6716,3845.500
12 abr 202416,7317,1316,6617,0916,8047.700
11 abr 202416,9916,9916,6816,8816,5942.900
10 abr 202417,8017,9016,7016,8116,52206.300
09 abr 202417,8318,0717,8117,9217,6137.100
08 abr 202417,8417,9917,7217,8017,4949.300
05 abr 202417,8118,0917,8017,8517,5440.600
04 abr 202418,3318,4017,8917,9517,6443.700
03 abr 202417,8718,1217,8617,9817,6732.500
02 abr 202418,2518,6017,9018,0017,6967.000
01 abr 202418,7618,7618,2818,3017,9845.500
28 mar 202418,6119,1118,6118,8218,5064.600
27 mar 202418,0918,6418,0918,6418,3255.800
26 mar 202418,2818,3318,1118,1117,8038.800
25 mar 202418,0518,4318,0518,1917,8855.500
22 mar 202419,1319,1318,3718,4018,0816.500
21 mar 202419,1519,2218,9318,9418,6136.400
20 mar 202418,1319,1418,0818,9718,6450.500
19 mar 202418,2318,3818,2318,2917,9724.000
18 mar 202418,4218,5118,1218,2217,9163.300
15 mar 202418,1418,6018,1418,5118,19108.300
14 mar 202418,3118,4718,1118,2717,9572.300
14 mar 20240.3 Dividendo
13 mar 202418,7018,8418,5618,6318,0141.200
12 mar 202418,4418,5818,2518,4917,8834.900
11 mar 202418,9319,0018,4718,5217,9133.400
08 mar 202419,3819,4119,1519,2218,5829.300
07 mar 202418,9719,1618,9019,0818,4531.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...