Mercados españoles cerrados en 3 hrs 38 min

Farmers & Merchants Bancorp, Inc. (FMAO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,89-0,27 (-1,22%)
Al cierre: 04:00PM EDT
22,41 +0,52 (+2,38%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202422,3422,8721,8321,8921,8934.100
17 jun 202421,5722,9921,4022,1622,1675.500
14 jun 202421,8922,1421,5021,7421,7423.000
13 jun 202422,4922,7921,8322,2922,2926.200
12 jun 202424,1024,2522,2022,3722,3749.800
11 jun 202424,9824,9822,8023,0023,00101.600
10 jun 202420,0724,0019,9522,7022,70302.900
07 jun 202420,3120,5120,0020,0620,069900
06 jun 202420,7821,0420,3420,4720,4711.800
05 jun 202421,2021,4520,7120,9620,9618.300
04 jun 202421,5921,5921,0021,0021,0013.600
03 jun 202422,3322,3321,5021,7521,7518.600
31 may 202421,8222,1521,8222,0622,069300
30 may 202421,6122,4121,5421,5421,549000
29 may 202421,8521,8721,3021,3221,3211.600
28 may 202422,2122,2121,9521,9721,9711.300
24 may 202421,9122,2421,8422,2422,2412.400
23 may 202422,2422,5921,9222,0322,0322.500
22 may 202422,0222,3022,0022,3022,309900
21 may 202422,2522,5421,8022,1322,1317.100
20 may 202422,6522,8522,1022,1022,106700
17 may 202422,8823,2022,8122,8622,8616.400
16 may 202422,8322,8822,5022,7722,7713.000
15 may 202423,2223,4422,6522,7322,738200
14 may 202422,5623,3022,4522,9022,9012.100
13 may 202422,5122,5422,0422,5322,5313.200
10 may 202422,2922,4622,0022,4622,469100
09 may 202422,0022,3021,6422,3022,3015.000
08 may 202421,3022,0221,3021,8621,867100
07 may 202422,0022,4821,6521,6521,6512.700
06 may 202421,7022,0221,7021,9721,977400
03 may 202422,0722,4921,2621,7921,7915.000
02 may 202421,1422,2921,1421,9221,9219.100
01 may 202420,7921,4120,7921,1721,179600
30 abr 202421,1121,1120,5020,5020,5011.000
29 abr 202421,9221,9220,7621,0121,0115.100
26 abr 202420,6922,1220,6921,7221,7224.800
25 abr 202420,6021,0720,3620,4720,4716.000
24 abr 202421,1721,7420,7621,3021,3019.100
23 abr 202421,2322,0021,0121,1921,198900
22 abr 202420,9522,2820,4321,0821,0829.800
19 abr 202419,8721,0019,8721,0021,0014.500
18 abr 202420,0320,4919,6520,2120,2127.300
17 abr 202419,9420,4419,8519,8519,8511.400
16 abr 202419,8820,4419,8820,2320,236100
15 abr 202420,1020,2119,8420,0320,0311.600
12 abr 202420,2020,2719,7020,0720,0712.800
11 abr 202420,0521,7919,8620,2520,2514.800
10 abr 202420,7521,0919,8220,1120,1132.100
09 abr 202421,2521,4221,2521,3921,3913.800
08 abr 202421,1321,4820,8321,2521,2513.500
05 abr 202421,3521,5120,9121,2321,2311.500
04 abr 202421,4521,5121,0521,3521,3514.100
03 abr 202420,7221,3020,5820,9720,9721.700
02 abr 202420,9221,1420,7520,9520,9513.700
01 abr 202422,0422,0421,2521,4121,4137.800
28 mar 202422,1522,7921,8022,2922,2972.300
27 mar 202422,7423,0021,6922,5022,5024.300
27 mar 20240.22 Dividendo
26 mar 202422,2023,1921,6422,5022,2826.500
25 mar 202420,5122,5020,5122,3022,0841.400
22 mar 202421,0221,0220,5920,5920,3910.100
21 mar 202420,7721,2820,0321,2821,0728.900
20 mar 202420,2120,6019,5220,5920,3911.000
19 mar 202419,6020,2019,5220,2020,0018.400
18 mar 202419,6219,8219,2619,7419,5516.400
15 mar 202419,0519,8819,0519,6119,4256.200
14 mar 202419,4519,7218,9919,3819,1917.700
13 mar 202419,5820,0019,1519,7519,5617.000
12 mar 202419,5721,2219,5219,8519,6617.000
11 mar 202420,9020,9020,4120,5120,317900
08 mar 202421,1721,1920,8521,1620,957400
07 mar 202420,9220,9320,6120,7820,5819.600
06 mar 202420,8420,8420,4520,7620,567100
05 mar 202420,4221,0820,4220,4620,267400
04 mar 202420,6020,7820,0320,4320,236900
01 mar 202420,0020,7020,0020,2320,0315.300
29 feb 202419,9820,3419,5320,2020,0014.400
28 feb 202420,1120,2219,5019,6019,4121.400
27 feb 202420,0421,3020,0420,3020,1031.500
26 feb 202420,4320,9520,2920,7620,568000
23 feb 202420,2320,7020,2120,7020,5010.500
22 feb 202420,9421,2019,8620,2720,0718.700
21 feb 202421,3821,4121,1221,1520,9410.500
20 feb 202421,9522,0021,4621,7321,5213.100
16 feb 202422,2922,9422,0522,2021,9817.200
15 feb 202421,6422,5021,1622,3322,1120.500
14 feb 202420,4322,4720,0221,3021,0928.300
13 feb 202421,7121,7119,6319,8419,6530.300
12 feb 202421,1722,7221,1722,2622,0421.600
09 feb 202420,9421,8620,9421,4121,2034.400
08 feb 202421,0521,0820,4520,9520,7527.300
07 feb 202422,6022,7021,0021,0120,8020.300
06 feb 202422,2322,5722,1122,1321,919300
05 feb 202421,7122,5121,3022,1221,9031.200
02 feb 202421,5922,2521,5921,8521,6413.600
01 feb 202422,6522,6521,7722,0321,8114.500
31 ene 202423,4823,5122,6022,6022,3817.900
30 ene 202423,9423,9423,4423,4523,226000
29 ene 202423,7724,0023,3124,0023,7713.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...