Mercados españoles cerrados

First United Corporation (FUNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,52+0,24 (+1,08%)
Al cierre: 04:00PM EDT
21,87 -0,65 (-2,89%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202422,2122,6722,1322,5222,5229.600
25 abr 202422,1822,3522,0322,2822,2838.000
24 abr 202422,0022,3221,9722,2022,2048.600
23 abr 202422,2722,4222,1122,2722,2714.600
22 abr 202422,1922,3722,1222,2022,2031.100
19 abr 202422,2822,5422,1322,1822,1825.300
18 abr 202421,9522,1521,9022,1022,1059.600
17 abr 202421,9422,2521,9022,0222,0230.000
16 abr 202422,4422,4421,7222,0122,0119.100
16 abr 20240.2 Dividendo
15 abr 202422,3522,4922,0722,3122,1126.700
12 abr 202422,5722,5822,2822,4422,2416.600
11 abr 202422,4722,6522,2522,4422,2422.700
10 abr 202422,5922,5922,0822,5322,3317.500
09 abr 202422,4522,8822,4522,6022,4010.900
08 abr 202422,6922,6922,2822,5522,3529.700
05 abr 202422,5022,7622,4022,5422,349100
04 abr 202422,7922,8222,4222,6322,4310.000
03 abr 202422,8322,8822,5022,5022,3025.500
02 abr 202422,6023,0822,4522,8822,6717.900
01 abr 202422,8223,0622,6122,8322,6311.100
28 mar 202422,6823,1022,5522,9122,7010.200
27 mar 202422,7822,7822,4522,6222,4226.100
26 mar 202422,6022,8821,9022,6022,409900
25 mar 202422,4422,9422,4022,7022,5023.600
22 mar 202422,5522,6721,8122,6422,4411.900
21 mar 202422,6022,9522,4122,5522,3521.200
20 mar 202421,9222,5321,7922,5322,3348.100
19 mar 202421,7021,9721,7021,8121,6124.200
18 mar 202422,0122,0521,7021,7021,5119.100
15 mar 202421,9422,1021,7021,8721,6735.900
14 mar 202422,0522,0521,7821,8021,6018.000
13 mar 202422,0622,3021,9122,0521,8510.600
12 mar 202422,1922,1921,9322,1621,9613.100
11 mar 202422,0022,2021,9822,1921,9916.100
08 mar 202421,5122,5821,5122,1221,9213.900
07 mar 202422,6122,6122,2322,2822,0812.100
06 mar 202422,2522,4422,0022,4422,2412.100
05 mar 202421,5022,6121,5022,3222,1228.800
04 mar 202421,5522,0221,4121,6921,5034.100
01 mar 202422,0922,0921,5521,7121,5211.600
29 feb 202421,8522,3221,8522,1021,9011.700
28 feb 202421,8222,0721,5021,8021,6032.500
27 feb 202422,0822,3721,8021,9021,7019.500
26 feb 202421,8922,2321,5421,9521,7535.500
23 feb 202421,5521,9821,5021,8021,6024.900
22 feb 202421,4121,4921,3021,4021,2112.800
21 feb 202421,3521,4721,1321,4121,2218.600
20 feb 202421,1921,4521,0521,3021,1133.800
16 feb 202421,2521,7221,0721,2521,0637.600
15 feb 202421,1621,9321,1621,4921,3014.900
14 feb 202421,5221,5221,2021,2121,0212.600
13 feb 202421,8621,8821,1021,3021,1118.900
12 feb 202421,9022,4721,9022,0021,8016.200
09 feb 202422,3222,3221,8222,0721,8725.800
08 feb 202422,1022,4921,9122,0621,8616.200
07 feb 202422,4322,4321,8522,2422,0418.400
06 feb 202423,1623,1622,3922,3922,1938.000
05 feb 202422,8122,9022,5222,8522,6518.100
02 feb 202422,2923,0122,0022,8722,6660.300
01 feb 202422,5722,7421,8122,5022,3018.100
31 ene 202422,9522,9522,5922,7422,5434.100
30 ene 202422,7522,9522,6222,8822,6715.800
29 ene 202422,7322,8422,6922,7522,5518.700
26 ene 202422,6922,8421,1522,8422,6416.300
25 ene 202422,7022,8422,6222,8422,6412.600
24 ene 202422,6522,9622,6422,8922,6811.300
23 ene 202423,0623,1822,6122,7022,5019.100
22 ene 202423,0023,3722,5123,1622,9552.400
19 ene 202422,0023,0022,0023,0022,7950.600
18 ene 202421,6322,3421,4922,0921,8948.800
17 ene 202422,0022,0021,5621,8921,6954.800
17 ene 20240.2 Dividendo
16 ene 202422,3522,3521,9022,1021,7059.000
12 ene 202422,3122,5022,1322,1921,7935.000
11 ene 202422,4022,4022,1622,4022,0010.500
10 ene 202422,9922,9922,3322,3921,9926.400
09 ene 202422,6322,9422,4922,5022,1066.600
08 ene 202423,3023,3022,7822,8222,4121.300
05 ene 202423,5523,6622,9023,3022,8845.300
04 ene 202423,9023,9423,6023,7023,2722.300
03 ene 202423,8324,2923,6623,8523,4222.000
02 ene 202423,6024,0023,2623,8023,3720.200
29 dic 202323,4423,6923,2123,5123,0913.800
28 dic 202323,1123,4023,1023,2022,788200
27 dic 202323,4823,5023,0223,2922,8711.500
26 dic 202322,6523,2622,5523,2622,8434.500
22 dic 202322,1923,0022,0622,9422,5321.000
21 dic 202322,0922,4022,0022,1921,7929.100
20 dic 202322,0022,4422,0022,1921,7917.700
19 dic 202321,9322,4321,7322,0921,699900
18 dic 202322,0022,2121,8022,0021,6114.200
15 dic 202321,8222,3521,7322,0021,6111.300
14 dic 202322,0922,2121,7821,9521,5611.800
13 dic 202321,6722,3021,5022,0021,6111.400
12 dic 202321,9621,9620,2521,5521,169600
11 dic 202321,5022,2021,5021,7321,3415.500
08 dic 202321,2622,3521,2621,9721,5820.600
07 dic 202321,3821,5021,2221,4621,0816.400
06 dic 202321,0821,4021,0621,2220,8425.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...