Mercados españoles abiertos en 6 hrs 8 min

F.N.B. Corporation (FNB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,59+0,25 (+1,87%)
Al cierre: 04:00PM EDT
13,59 0,00 (0,00%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202413,4213,8513,3913,5913,592.617.651
30 abr 202413,4613,5713,3113,3413,342.884.800
29 abr 202413,7513,8313,5613,5613,563.413.800
26 abr 202413,6213,9513,6113,7413,743.685.000
25 abr 202413,5913,6713,4113,6213,622.621.300
24 abr 202413,5113,6713,4713,6713,672.214.000
23 abr 202413,3313,6813,2813,6313,632.514.500
22 abr 202413,1513,4213,0713,3413,341.907.100
19 abr 202412,6613,1512,6213,1313,132.722.500
18 abr 202412,6912,8412,4912,7612,764.530.000
17 abr 202412,9013,0512,8012,8012,801.862.000
16 abr 202412,9212,9412,7012,7912,791.871.700
15 abr 202413,1513,2712,8713,0013,002.431.200
12 abr 202412,9913,0812,9113,0513,051.727.700
11 abr 202413,1113,2212,9013,1313,132.021.800
10 abr 202413,4913,4912,9613,0613,062.606.600
09 abr 202413,7413,7713,5813,7313,731.615.500
08 abr 202413,6713,7613,5913,6913,691.677.900
05 abr 202413,4813,6513,4813,5913,591.450.700
04 abr 202413,7713,8713,5313,5813,581.763.000
03 abr 202413,6013,6813,5513,5913,591.742.000
02 abr 202413,6613,7313,5613,6313,631.507.800
01 abr 202414,1314,1913,8213,8213,821.967.300
28 mar 202414,0014,1413,9714,1014,101.803.600
27 mar 202413,6114,0413,5914,0214,022.684.500
26 mar 202413,6813,7413,5313,5613,561.263.400
25 mar 202413,4713,6813,4713,6213,622.245.900
22 mar 202413,7813,8613,4713,5313,531.607.200
21 mar 202413,6813,8713,6613,7813,781.910.000
20 mar 202413,3013,7113,2713,6213,622.467.100
19 mar 202413,2313,4713,2313,3713,371.994.300
18 mar 202413,3313,3913,1413,2613,262.245.400
15 mar 202413,1813,5113,1813,3113,315.283.900
14 mar 202413,4213,4913,2213,2813,282.049.200
13 mar 202413,5013,6513,4613,5013,501.418.100
12 mar 202413,5913,6213,4113,4913,491.249.000
11 mar 202413,5913,6813,5413,5713,571.123.400
08 mar 202413,8413,8813,5913,6513,651.189.300
07 mar 202413,8713,9313,6613,6813,681.241.000
06 mar 202413,8213,9213,4913,7713,771.963.500
05 mar 202413,3013,8513,3013,8413,842.776.600
05 mar 20240.12 Dividendo
04 mar 202413,5713,7113,4313,4913,372.513.300
01 mar 202413,2213,4513,0313,4313,312.067.200
29 feb 202413,4613,5813,2613,3413,222.285.700
28 feb 202413,5513,6613,2913,3113,192.430.200
27 feb 202413,5613,7013,5313,6613,542.294.900
26 feb 202413,3213,5013,2813,4613,342.672.000
23 feb 202413,3913,5113,3013,3813,261.580.500
22 feb 202413,4713,5213,3013,4113,291.164.600
21 feb 202413,3013,4413,2213,4313,311.363.400
20 feb 202413,3513,5213,3013,3913,271.181.600
16 feb 202413,3913,5813,2513,4913,371.769.100
15 feb 202413,2613,6113,1813,5013,382.240.000
14 feb 202413,0913,2012,9613,2013,081.811.300
13 feb 202412,9813,0312,7612,9712,852.805.800
12 feb 202413,1613,5013,1413,3613,241.746.500
09 feb 202412,9613,2012,8413,1513,031.552.300
08 feb 202412,8613,0212,8612,9712,851.448.300
07 feb 202412,9313,1112,6112,9612,843.551.400
06 feb 202412,9513,0612,7512,8612,752.401.400
05 feb 202412,9813,0712,8212,9712,852.191.200
02 feb 202412,8313,1212,8013,0812,962.422.200
01 feb 202413,2213,2812,6313,0112,894.200.700
31 ene 202413,3813,6513,1813,1813,062.933.600
30 ene 202413,9614,0113,7313,7413,623.197.700
29 ene 202413,8414,0013,6513,9813,864.362.100
26 ene 202413,7313,8913,6613,8413,721.798.300
25 ene 202413,5913,6713,4013,6613,542.682.000
24 ene 202413,5313,6513,4713,5113,392.744.700
23 ene 202413,6613,6913,4113,4513,331.471.600
22 ene 202413,4513,5913,3713,5913,472.097.400
19 ene 202412,9513,3212,9013,3213,202.517.500
18 ene 202413,0413,1412,9513,0512,932.478.000
17 ene 202412,8313,0812,8112,9612,841.521.200
16 ene 202413,0013,1912,9713,0412,921.682.300
12 ene 202413,5713,6213,1913,2913,171.487.500
11 ene 202413,5613,5913,3113,4913,371.990.900
10 ene 202413,6113,6813,5113,6413,521.463.800
09 ene 202413,6713,7213,6113,6513,531.193.000
08 ene 202413,6813,8213,5913,8213,701.443.200
05 ene 202413,6013,8113,5713,7113,593.998.000
04 ene 202413,5013,7513,4113,6613,541.911.900
03 ene 202413,8013,8013,4813,5113,391.636.900
02 ene 202413,5913,9713,5213,9013,781.574.400
29 dic 202313,8513,8813,7513,7713,651.349.800
28 dic 202313,9013,9713,8013,8713,751.103.700
27 dic 202313,9113,9813,8413,9513,831.358.900
26 dic 202313,7613,9613,6213,9213,801.421.900
22 dic 202313,7013,8013,6113,6813,561.415.700
21 dic 202313,7313,7613,4913,6213,501.997.000
20 dic 202313,7413,9213,5913,5913,471.990.100
19 dic 202313,5713,8013,4913,7813,661.523.700
18 dic 202313,6713,7413,5413,5613,441.542.000
15 dic 202313,7813,8213,5413,6113,494.568.000
14 dic 202313,6313,9613,5313,7913,673.098.500
13 dic 202312,7513,3512,6513,3413,222.726.200
12 dic 202312,8312,8812,7412,7512,641.403.500
11 dic 202312,8112,9412,7412,8512,741.094.800
08 dic 202312,7412,9112,6112,8612,751.718.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...