Mercados españoles abiertos en 3 hrs 14 min

First Savings Financial Group, Inc. (FSFG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,32-0,02 (-0,12%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202416,2516,4016,2516,3216,3210.700
14 jun 20240.15 Dividendo
13 jun 202416,6316,8316,4616,4916,348300
12 jun 202416,6016,8516,3016,8516,7017.300
11 jun 202416,4116,6016,2616,4416,297800
10 jun 202416,7016,7016,4116,4116,268200
07 jun 202416,4116,4116,4116,4116,26-
06 jun 202416,6616,6616,4016,4116,264500
05 jun 202416,6316,8216,6316,6516,503200
04 jun 202416,6216,7516,5016,6416,496300
03 jun 202416,6716,7716,6116,7416,599600
31 may 202416,7216,7216,6716,6716,522000
30 may 202416,7016,7316,6416,6716,524500
29 may 202416,6516,7616,5016,7516,607600
28 may 202416,6516,6516,6516,6516,50900
24 may 202416,9416,9916,6516,6516,50900
23 may 202416,8517,1816,6816,6816,536200
22 may 202416,7017,0916,6017,0016,852800
21 may 202416,3416,5516,2616,5516,404900
20 may 202416,3516,3516,2516,2616,112500
17 may 202416,2616,2616,2616,2616,11500
16 may 202416,2716,3516,2516,2616,116200
15 may 202416,3116,3516,2116,3116,167700
14 may 202416,2516,3516,1416,3116,163400
13 may 202416,2916,3516,1216,2716,124200
10 may 202415,9516,2415,9516,1415,992300
09 may 202416,0516,3216,0516,1015,959900
08 may 202416,0116,0616,0116,0615,91500
07 may 202416,1516,2515,5116,0715,929700
06 may 202416,2016,2716,1616,1616,012200
03 may 202416,3516,4516,1616,1616,019200
02 may 202416,2516,3516,0516,0515,905000
01 may 202415,9716,4415,9716,1115,965400
30 abr 202416,0216,0516,0016,0315,883500
29 abr 202416,2516,4415,9215,9215,782200
26 abr 202415,5616,2515,5615,9215,782500
25 abr 202415,5215,5215,5215,5215,38600
24 abr 202415,8816,0015,6015,8515,712100
23 abr 202415,2515,9315,2515,9015,762300
22 abr 202415,5115,9515,5115,9515,801800
19 abr 202414,9915,3714,9915,2115,078000
18 abr 202416,2716,2714,6514,6514,524800
17 abr 202414,5515,0514,5515,0514,911900
16 abr 202415,0515,0514,5614,7514,6211.100
15 abr 202415,1215,1614,8215,0614,928500
12 abr 202415,4615,4615,2915,2915,15600
11 abr 202415,5315,7015,3615,3815,243500
10 abr 202415,6615,8415,4615,7715,637700
09 abr 202415,7616,3015,7616,0015,853900
08 abr 202416,0616,0815,8515,8615,727600
05 abr 202416,2516,4916,0616,0615,914000
04 abr 202416,3316,7516,2516,3516,209900
03 abr 202416,5216,5216,3216,3316,185400
02 abr 202416,7716,8016,5216,5616,418300
01 abr 202416,7616,7616,6716,6716,527300
28 mar 202416,7316,9616,4316,7516,604600
27 mar 202416,9716,9716,7416,7516,603500
26 mar 202416,6716,7516,6716,7516,60800
25 mar 202416,9717,1816,6816,8316,682100
22 mar 202416,7616,8016,4316,7116,5617.900
21 mar 202416,5016,7116,4016,4016,251000
20 mar 202416,6016,6216,3816,3816,231700
19 mar 202416,5716,6116,3716,3716,226400
18 mar 202416,7716,8516,5116,5116,3631.500
15 mar 202416,7617,2416,7516,7516,6036.300
14 mar 202416,5516,5716,5216,5716,421000
14 mar 20240.15 Dividendo
13 mar 202416,7716,9716,5616,5616,2614.000
12 mar 202416,9116,9116,6316,6316,331900
11 mar 202416,7016,9316,6116,7816,485100
08 mar 202416,6516,9016,6216,7716,474300
07 mar 202416,9516,9516,6116,6216,323800
06 mar 202416,9516,9516,5016,7516,455100
05 mar 202416,9417,3016,7716,7716,472800
04 mar 202417,0517,1016,7616,7716,472300
01 mar 202416,9017,2216,8116,8116,5115.700
29 feb 202416,7616,9216,7016,7016,404700
28 feb 202416,7916,7916,7016,7016,404200
27 feb 202416,8916,8916,5816,8016,503800
26 feb 202416,9416,9416,5816,7416,443100
23 feb 202416,9417,1216,5716,8216,525300
22 feb 202416,9416,9416,5716,7016,403600
21 feb 202416,9716,9816,6516,6516,35700
20 feb 202416,5817,2016,5816,7516,454100
16 feb 202417,3517,3516,7516,7516,452800
15 feb 202417,0017,3416,5717,1516,845400
14 feb 202416,7517,1116,5017,0516,748700
13 feb 202416,9617,3316,7616,7616,463900
12 feb 202417,0617,2517,0017,0016,692300
09 feb 202417,0517,2516,8517,1516,844600
08 feb 202416,7617,2516,7516,8516,551200
07 feb 202417,2517,2516,7917,0316,722800
06 feb 202417,8717,8716,3117,1416,8318.700
05 feb 202417,5017,9017,5017,6717,353300
02 feb 202418,0918,0917,7117,8217,502300
01 feb 202418,3718,3717,8618,0017,6719.400
31 ene 202418,0618,4318,0018,0017,675800
30 ene 202417,9318,1717,9218,1717,843000
29 ene 202417,8118,0017,8117,9817,661800
26 ene 202418,0018,0017,7517,9117,595600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...