Mercados españoles cerrados en 6 hrs 36 min

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,78+0,19 (+0,13%)
Al cierre: 04:00PM EDT
150,78 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024151,37151,46149,74150,78150,78145.100
06 may 2024150,49150,89149,71150,59150,59127.700
03 may 2024151,92152,22149,41149,54149,54107.200
02 may 2024148,12150,77147,30150,77150,7777.400
01 may 2024147,00148,36145,59146,55146,5562.900
30 abr 2024148,89149,03146,91147,00147,0047.500
29 abr 2024150,19151,11148,13149,18149,1858.800
26 abr 2024152,06152,72149,74149,80149,8082.200
25 abr 2024153,73153,90150,58151,62151,62132.900
24 abr 2024152,10155,12151,43154,79154,79151.700
23 abr 2024153,10154,09152,97153,27153,2759.900
22 abr 2024149,38152,21148,73152,13152,1395.600
19 abr 2024149,40150,54148,92149,38149,3848.700
18 abr 2024149,64150,44148,10149,40149,4059.400
17 abr 2024151,90151,90149,89150,10150,1071.000
16 abr 2024152,31152,31150,50150,76150,7650.000
15 abr 2024154,99155,78151,67152,30152,3061.400
12 abr 2024153,89154,33152,72154,18154,1863.600
11 abr 2024155,26155,52153,31154,81154,8154.300
10 abr 2024155,12156,51153,76155,00155,0083.100
09 abr 2024157,01158,76155,96158,30158,3084.600
08 abr 2024158,70159,64156,30156,67156,6750.100
05 abr 2024157,61159,74157,54158,84158,84165.900
04 abr 2024163,06163,06156,67157,15157,15227.100
03 abr 2024161,81163,08161,17161,41161,4195.100
02 abr 2024163,71164,45160,90161,56161,5647.200
01 abr 2024166,26166,26163,52164,87164,8768.900
28 mar 2024166,47167,22165,39165,80165,8065.500
27 mar 2024165,02167,09163,99166,65166,65136.400
27 mar 20240.25 Dividendo
26 mar 2024164,69165,88164,18164,30164,0583.400
25 mar 2024165,05166,63164,56164,72164,47121.900
22 mar 2024168,49168,49165,72165,87165,6270.000
21 mar 2024170,77170,77168,00168,16167,9096.500
20 mar 2024168,34170,49167,43169,48169,2265.700
19 mar 2024168,58168,58166,30167,72167,4642.500
18 mar 2024168,40169,94167,99168,24167,9992.500
15 mar 2024170,07171,00168,02168,19167,9371.400
14 mar 2024170,33171,23167,86171,13170,8750.400
13 mar 2024167,48171,09167,00169,33169,0769.800
12 mar 2024164,93167,35164,76166,94166,6966.700
11 mar 2024167,16167,30164,75164,91164,6693.600
08 mar 2024168,12168,21166,49166,93166,6883.400
07 mar 2024164,60167,13164,59167,08166,8369.300
06 mar 2024164,65164,65162,70163,50163,2546.900
05 mar 2024166,02166,02162,15162,54162,2953.900
04 mar 2024165,15167,29165,15166,67166,4240.600
01 mar 2024165,36165,99164,35165,94165,6954.000
29 feb 2024165,60165,89163,88164,93164,6867.400
28 feb 2024163,00164,63162,03164,37164,1271.600
27 feb 2024165,97165,97163,02163,62163,3792.600
26 feb 2024165,03165,46163,63164,42164,1744.900
23 feb 2024167,25167,25163,99164,68164,4373.900
22 feb 2024165,05166,97165,05166,37166,1278.200
21 feb 2024164,56164,56161,99163,75163,5085.500
20 feb 2024165,78165,78162,73164,38164,1350.800
16 feb 2024166,50167,24164,80165,27165,02103.400
15 feb 2024166,96168,05166,30167,52167,2759.000
14 feb 2024163,89165,45162,86165,45165,20100.000
13 feb 2024164,22164,22160,66162,85162,6098.100
12 feb 2024166,80167,13165,49165,90165,6560.100
09 feb 2024166,67168,39165,23166,32166,0750.400
08 feb 2024165,20166,80164,52166,06165,8170.400
07 feb 2024165,98165,98162,00164,15163,90157.500
06 feb 2024166,02168,16161,13164,18163,93138.200
05 feb 2024170,29170,29167,36168,14167,8880.400
02 feb 2024168,66171,21167,59170,69170,4377.300
01 feb 2024168,41170,95168,14170,90170,6441.400
31 ene 2024170,47171,51167,21167,63167,3785.600
30 ene 2024170,25171,94169,70170,90170,64141.500
29 ene 2024167,32170,73166,07170,49170,2378.300
26 ene 2024166,61167,70166,05167,30167,0547.000
25 ene 2024164,10166,30163,98165,87165,6228.900
24 ene 2024165,23165,99163,14163,14162,8950.200
23 ene 2024164,69166,16162,89163,45163,2080.000
22 ene 2024165,15165,15163,90163,90163,6568.800
19 ene 2024162,43164,38160,89164,04163,79107.500
18 ene 2024158,53161,97158,53161,90161,6584.000
17 ene 2024159,67160,55157,25157,42157,1886.700
16 ene 2024161,59161,79158,95161,46161,21105.500
12 ene 2024161,83163,23161,30162,44162,1972.600
11 ene 2024161,11161,51158,04160,68160,4448.000
10 ene 2024161,26162,57160,35160,57160,3330.100
09 ene 2024159,52161,18159,24160,64160,4040.700
08 ene 2024159,09161,62158,27161,10160,8573.200
05 ene 2024158,84160,03157,47159,12158,8853.100
04 ene 2024158,61160,45157,99158,96158,7274.500
03 ene 2024157,15159,13156,70157,99157,7568.100
02 ene 2024161,89161,89157,04158,26158,0247.800
29 dic 2023162,47162,99161,59162,09161,8443.900
28 dic 2023164,28165,08162,46162,91162,6663.700
28 dic 20230.225 Dividendo
27 dic 2023163,97165,22162,67163,51163,04114.700
26 dic 2023163,16165,03163,16163,90163,4342.900
22 dic 2023162,33163,26161,38163,26162,7977.600
21 dic 2023161,81162,88160,87161,34160,87113.100
20 dic 2023166,27166,27160,55160,55160,0988.300
19 dic 2023163,39165,79163,39165,08164,60136.500
18 dic 2023160,24163,13160,24162,06161,5977.300
15 dic 2023160,95161,87156,98159,74159,28193.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...