Mercados españoles abiertos en 1 hr 1 min

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,74+0,22 (+0,98%)
Al cierre: 04:00PM EDT
22,74 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202422,4822,7422,2122,7422,747700
23 abr 202422,7222,7522,5122,5222,5211.300
22 abr 202423,3023,4722,8622,8622,8624.500
19 abr 202422,3623,3022,2922,9922,9920.800
18 abr 202422,2323,0022,0022,1622,1615.900
17 abr 202422,3422,7122,0922,2422,2410.500
16 abr 202422,2022,2721,7722,0222,0211.400
15 abr 202422,1122,2322,0022,2322,237300
12 abr 202422,3522,5022,0822,3122,3115.400
11 abr 202422,6622,8022,2622,5822,5815.400
10 abr 202423,4023,4422,0722,6922,6930.900
09 abr 202423,8323,8923,5623,5623,5615.800
08 abr 202423,5024,0523,5023,6723,6720.000
08 abr 20240.35 Dividendo
05 abr 202424,3124,3123,8024,0323,6819.200
04 abr 202423,9424,1723,6523,8623,518600
03 abr 202423,2624,8323,2623,6323,2914.700
02 abr 202424,4924,6023,4523,5723,2330.000
01 abr 202423,4524,5823,4524,3924,0314.300
28 mar 202423,8924,6823,5424,6424,2850.100
27 mar 202423,3623,9723,2123,8923,5417.500
26 mar 202423,2223,5022,7523,1122,7715.800
25 mar 202423,3823,3823,2623,2622,924800
22 mar 202423,1723,2323,0823,1222,7812.200
21 mar 202422,8923,2522,8923,1722,8329.200
20 mar 202422,7523,3722,7522,9822,6514.900
19 mar 202422,7022,9822,7022,8422,519700
18 mar 202422,8723,0122,7122,7422,4115.400
15 mar 202422,6123,1322,6123,1322,7929.300
14 mar 202423,2723,2722,5522,6122,2817.100
13 mar 202423,2023,2023,0023,1022,7613.700
12 mar 202423,0523,5022,9023,2622,9220.500
11 mar 202423,0623,2522,8823,2522,919800
08 mar 202423,4623,4722,8823,1422,8017.900
07 mar 202423,3123,5523,2523,3623,0212.500
06 mar 202423,4923,4923,1623,4323,098300
05 mar 202423,1723,3923,0523,2922,959200
04 mar 202423,6223,6223,0123,1222,785900
01 mar 202423,5123,5423,0523,1022,7612.200
29 feb 202423,3624,1623,3023,6223,289600
28 feb 202423,0223,3122,9522,9522,627400
27 feb 202423,1123,2822,9523,1422,806000
26 feb 202423,2223,6123,0623,1222,785600
23 feb 202423,4324,2223,2023,4423,1010.900
22 feb 202423,2623,7122,9523,3623,0217.800
21 feb 202423,6723,9223,2123,4323,0914.700
20 feb 202424,5024,5023,9224,0823,7316.100
16 feb 202424,8225,0124,6524,7024,3410.700
15 feb 202423,8925,2023,8724,8824,5216.500
14 feb 202423,8223,9323,1823,8923,5419.900
13 feb 202424,5224,5223,3423,4423,1030.000
12 feb 202423,8625,4423,8624,9124,5518.000
09 feb 202423,9924,7423,9924,5124,1511.800
08 feb 202423,4023,9223,3523,8023,458100
07 feb 202423,9624,2222,1323,3523,0120.100
06 feb 202424,6224,7123,6424,0023,6518.300
05 feb 202424,7024,7024,3024,3023,9512.200
02 feb 202424,4425,1324,2424,6924,3311.200
01 feb 202425,2225,2223,6224,7524,3926.100
31 ene 202425,5326,6225,0025,0024,6416.100
30 ene 202426,0526,2125,5725,8725,495000
29 ene 202426,3626,7626,0526,2225,8410.200
26 ene 202426,4526,5026,3126,3926,018500
25 ene 202426,4526,4525,3526,3725,9920.900
24 ene 202426,1626,1725,9126,1725,799400
23 ene 202426,8726,8726,1326,1325,7510.200
22 ene 202426,0026,8425,9826,6826,2910.800
19 ene 202425,7425,9624,9825,8925,5115.400
18 ene 202425,5725,8625,5025,5225,156400
17 ene 202425,1425,5924,5025,5925,2217.100
16 ene 202425,8025,8025,2825,5225,1516.800
12 ene 202426,4026,4025,9826,0725,698100
11 ene 202426,7026,7025,7626,2025,8218.300
10 ene 202426,3027,3725,7726,7126,3232.500
09 ene 202427,1527,1826,3326,4026,0230.100
08 ene 202427,8927,9427,2527,4827,0810.900
05 ene 202428,1428,6227,8627,9927,5847.900
05 ene 20240.35 Dividendo
04 ene 202428,3128,9528,3128,7227,9634.300
03 ene 202428,3128,8327,9328,1127,3636.200
02 ene 202427,8728,8827,8228,3827,6312.100
29 dic 202328,9229,1528,2228,2227,477500
28 dic 202328,5129,0128,4628,8028,0311.400
27 dic 202328,7329,0528,2228,7427,9815.500
26 dic 202328,5728,9528,5728,7327,978900
22 dic 202328,0028,5627,9528,3527,6021.500
21 dic 202327,9328,3427,8927,9527,2113.900
20 dic 202327,7029,1627,3427,9927,2523.300
19 dic 202327,0027,6726,6327,5726,8432.200
18 dic 202326,8227,0026,1326,9926,2725.100
15 dic 202326,2926,9526,1226,5325,8274.600
14 dic 202325,7626,1925,7326,0925,4022.800
13 dic 202325,6527,0024,4425,2624,59122.700
12 dic 202325,8526,1725,5025,7725,0913.700
11 dic 202325,1625,9125,1625,8525,1614.800
08 dic 202325,2225,8725,0125,7825,097900
07 dic 202325,6426,1724,2925,4024,7332.700
06 dic 202325,9826,2025,3625,8225,1311.000
05 dic 202326,0826,1025,4325,8525,169100
04 dic 202325,3226,0125,1026,0125,3221.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...