Mercados españoles cerrados en 2 hrs 2 min

First United Corporation (FUNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,67+0,05 (+0,24%)
A partir del 10:17AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202422,6722,6722,6722,6722,67648
27 mar 202422,7822,7822,4522,6222,6226.100
26 mar 202422,6022,8821,9022,6022,609900
25 mar 202422,4422,9422,4022,7022,7023.600
22 mar 202422,5522,6721,8122,6422,6411.900
21 mar 202422,6022,9522,4122,5522,5521.200
20 mar 202421,9222,5321,7922,5322,5348.100
19 mar 202421,7021,9721,7021,8121,8124.200
18 mar 202422,0122,0521,7021,7021,7019.100
15 mar 202421,9422,1021,7021,8721,8735.900
14 mar 202422,0522,0521,7821,8021,8018.000
13 mar 202422,0622,3021,9122,0522,0510.600
12 mar 202422,1922,1921,9322,1622,1613.100
11 mar 202422,0022,2021,9822,1922,1916.100
08 mar 202421,5122,5821,5122,1222,1213.900
07 mar 202422,6122,6122,2322,2822,2812.100
06 mar 202422,2522,4422,0022,4422,4412.100
05 mar 202421,5022,6121,5022,3222,3228.800
04 mar 202421,5522,0221,4121,6921,6934.100
01 mar 202422,0922,0921,5521,7121,7111.600
29 feb 202421,8522,3221,8522,1022,1011.700
28 feb 202421,8222,0721,5021,8021,8032.500
27 feb 202422,0822,3721,8021,9021,9019.500
26 feb 202421,8922,2321,5421,9521,9535.500
23 feb 202421,5521,9821,5021,8021,8024.900
22 feb 202421,4121,4921,3021,4021,4012.800
21 feb 202421,3521,4721,1321,4121,4118.600
20 feb 202421,1921,4521,0521,3021,3033.800
16 feb 202421,2521,7221,0721,2521,2537.600
15 feb 202421,1621,9321,1621,4921,4914.900
14 feb 202421,5221,5221,2021,2121,2112.600
13 feb 202421,8621,8821,1021,3021,3018.900
12 feb 202421,9022,4721,9022,0022,0016.200
09 feb 202422,3222,3221,8222,0722,0725.800
08 feb 202422,1022,4921,9122,0622,0616.200
07 feb 202422,4322,4321,8522,2422,2418.400
06 feb 202423,1623,1622,3922,3922,3938.000
05 feb 202422,8122,9022,5222,8522,8518.100
02 feb 202422,2923,0122,0022,8722,8760.300
01 feb 202422,5722,7421,8122,5022,5018.100
31 ene 202422,9522,9522,5922,7422,7434.100
30 ene 202422,7522,9522,6222,8822,8815.800
29 ene 202422,7322,8422,6922,7522,7518.700
26 ene 202422,6922,8421,1522,8422,8416.300
25 ene 202422,7022,8422,6222,8422,8412.600
24 ene 202422,6522,9622,6422,8922,8911.300
23 ene 202423,0623,1822,6122,7022,7019.100
22 ene 202423,0023,3722,5123,1623,1652.400
19 ene 202422,0023,0022,0023,0023,0050.600
18 ene 202421,6322,3421,4922,0922,0948.800
17 ene 202422,0022,0021,5621,8921,8954.800
17 ene 20240.2 Dividendo
16 ene 202422,3522,3521,9022,1021,9059.000
12 ene 202422,3122,5022,1322,1921,9935.000
11 ene 202422,4022,4022,1622,4022,2010.500
10 ene 202422,9922,9922,3322,3922,1926.400
09 ene 202422,6322,9422,4922,5022,3066.600
08 ene 202423,3023,3022,7822,8222,6121.300
05 ene 202423,5523,6622,9023,3023,0945.300
04 ene 202423,9023,9423,6023,7023,4922.300
03 ene 202423,8324,2923,6623,8523,6322.000
02 ene 202423,6024,0023,2623,8023,5820.200
29 dic 202323,4423,6923,2123,5123,3013.800
28 dic 202323,1123,4023,1023,2022,998200
27 dic 202323,4823,5023,0223,2923,0811.500
26 dic 202322,6523,2622,5523,2623,0534.500
22 dic 202322,1923,0022,0622,9422,7321.000
21 dic 202322,0922,4022,0022,1921,9929.100
20 dic 202322,0022,4422,0022,1921,9917.700
19 dic 202321,9322,4321,7322,0921,899900
18 dic 202322,0022,2121,8022,0021,8014.200
15 dic 202321,8222,3521,7322,0021,8011.300
14 dic 202322,0922,2121,7821,9521,7511.800
13 dic 202321,6722,3021,5022,0021,8011.400
12 dic 202321,9621,9620,2521,5521,359600
11 dic 202321,5022,2021,5021,7321,5315.500
08 dic 202321,2622,3521,2621,9721,7720.600
07 dic 202321,3821,5021,2221,4621,2716.400
06 dic 202321,0821,4021,0621,2221,0325.700
05 dic 202320,1721,1520,1221,0620,8723.400
04 dic 202319,4420,2419,1120,1019,9227.700
01 dic 202318,5019,8618,5019,4519,2720.700
30 nov 202318,5818,7318,4518,5018,3313.800
29 nov 202318,1818,4818,1818,3118,142200
28 nov 202318,0518,1518,0518,1517,998400
27 nov 202318,2218,3518,2018,2018,043000
24 nov 202318,0618,3818,0618,3818,212300
22 nov 202318,0118,2818,0118,2818,111900
21 nov 202318,2718,3618,0518,1117,953200
20 nov 202318,2518,5018,2518,3518,185700
17 nov 202318,5018,5018,2618,3218,151300
16 nov 202318,4818,4818,2618,4318,262200
15 nov 202318,4018,6518,2518,2518,086100
14 nov 202317,9418,3917,9318,3318,1621.800
13 nov 202317,6017,7917,6017,6217,4617.400
10 nov 202317,4917,7317,4917,6017,449000
09 nov 202317,4417,4917,4017,4917,332800
08 nov 202317,2917,3317,2517,2517,091300
07 nov 202317,4217,4517,4117,4117,256400
06 nov 202317,0017,4017,0017,1016,952000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...