Mercados españoles cerrados

First Savings Financial Group, Inc. (FSFG)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,65-0,03 (-0,18%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202416,9416,9916,6516,6516,65900
23 may 202416,8517,1816,6816,6816,686200
22 may 202416,7017,0916,6017,0017,002800
21 may 202416,3416,5516,2616,5516,554900
20 may 202416,3516,3516,2516,2616,262500
17 may 202416,2616,2616,2616,2616,26500
16 may 202416,2716,3516,2516,2616,266200
15 may 202416,3116,3516,2116,3116,317700
14 may 202416,2516,3516,1416,3116,313400
13 may 202416,2916,3516,1216,2716,274200
10 may 202415,9516,2415,9516,1416,142300
09 may 202416,0516,3216,0516,1016,109900
08 may 202416,0116,0616,0116,0616,06500
07 may 202416,1516,2515,5116,0716,079700
06 may 202416,2016,2716,1616,1616,162200
03 may 202416,3516,4516,1616,1616,169200
02 may 202416,2516,3516,0516,0516,055000
01 may 202415,9716,4415,9716,1116,115400
30 abr 202416,0216,0516,0016,0316,033500
29 abr 202416,2516,4415,9215,9215,922200
26 abr 202415,5616,2515,5615,9215,922500
25 abr 202415,5215,5215,5215,5215,52600
24 abr 202415,8816,0015,6015,8515,852100
23 abr 202415,2515,9315,2515,9015,902300
22 abr 202415,5115,9515,5115,9515,951800
19 abr 202414,9915,3714,9915,2115,218000
18 abr 202416,2716,2714,6514,6514,654800
17 abr 202414,5515,0514,5515,0515,051900
16 abr 202415,0515,0514,5614,7514,7511.100
15 abr 202415,1215,1614,8215,0615,068500
12 abr 202415,4615,4615,2915,2915,29600
11 abr 202415,5315,7015,3615,3815,383500
10 abr 202415,6615,8415,4615,7715,777700
09 abr 202415,7616,3015,7616,0016,003900
08 abr 202416,0616,0815,8515,8615,867600
05 abr 202416,2516,4916,0616,0616,064000
04 abr 202416,3316,7516,2516,3516,359900
03 abr 202416,5216,5216,3216,3316,335400
02 abr 202416,7716,8016,5216,5616,568300
01 abr 202416,7616,7616,6716,6716,677300
28 mar 202416,7316,9616,4316,7516,754600
27 mar 202416,9716,9716,7416,7516,753500
26 mar 202416,6716,7516,6716,7516,75800
25 mar 202416,9717,1816,6816,8316,832100
22 mar 202416,7616,8016,4316,7116,7117.900
21 mar 202416,5016,7116,4016,4016,401000
20 mar 202416,6016,6216,3816,3816,381700
19 mar 202416,5716,6116,3716,3716,376400
18 mar 202416,7716,8516,5116,5116,5131.500
15 mar 202416,7617,2416,7516,7516,7536.300
14 mar 202416,5516,5716,5216,5716,571000
14 mar 20240.15 Dividendo
13 mar 202416,7716,9716,5616,5616,4114.000
12 mar 202416,9116,9116,6316,6316,481900
11 mar 202416,7016,9316,6116,7816,635100
08 mar 202416,6516,9016,6216,7716,624300
07 mar 202416,9516,9516,6116,6216,473800
06 mar 202416,9516,9516,5016,7516,605100
05 mar 202416,9417,3016,7716,7716,622800
04 mar 202417,0517,1016,7616,7716,622300
01 mar 202416,9017,2216,8116,8116,6615.700
29 feb 202416,7616,9216,7016,7016,554700
28 feb 202416,7916,7916,7016,7016,554200
27 feb 202416,8916,8916,5816,8016,653800
26 feb 202416,9416,9416,5816,7416,593100
23 feb 202416,9417,1216,5716,8216,675300
22 feb 202416,9416,9416,5716,7016,553600
21 feb 202416,9716,9816,6516,6516,50700
20 feb 202416,5817,2016,5816,7516,604100
16 feb 202417,3517,3516,7516,7516,602800
15 feb 202417,0017,3416,5717,1516,995400
14 feb 202416,7517,1116,5017,0516,908700
13 feb 202416,9617,3316,7616,7616,613900
12 feb 202417,0617,2517,0017,0016,852300
09 feb 202417,0517,2516,8517,1516,994600
08 feb 202416,7617,2516,7516,8516,701200
07 feb 202417,2517,2516,7917,0316,882800
06 feb 202417,8717,8716,3117,1416,9818.700
05 feb 202417,5017,9017,5017,6717,513300
02 feb 202418,0918,0917,7117,8217,662300
01 feb 202418,3718,3717,8618,0017,8419.400
31 ene 202418,0618,4318,0018,0017,845800
30 ene 202417,9318,1717,9218,1718,013000
29 ene 202417,8118,0017,8117,9817,821800
26 ene 202418,0018,0017,7517,9117,755600
25 ene 202418,0018,0018,0018,0017,84700
24 ene 202417,7518,0017,7518,0017,84900
23 ene 202418,0418,0417,6717,6717,512400
22 ene 202417,5917,9017,5917,6517,494800
19 ene 202417,6517,7017,6517,6517,491600
18 ene 202417,6417,7517,6417,7517,591000
17 ene 202417,7017,8017,4717,7517,596200
16 ene 202416,7217,7616,7217,5517,3910.400
12 ene 202417,6217,6216,9116,9116,76900
11 ene 202417,2017,2016,7516,9216,772800
10 ene 202417,1917,5916,8817,0016,855500
09 ene 202417,4517,4517,0017,0116,862200
08 ene 202416,8317,0516,6917,0216,872500
05 ene 202417,0017,0016,7316,8316,687900
04 ene 202416,9517,0216,7516,9316,789900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...