U.S. markets open in 2 hours 46 minutes
F S&P 500
5,116.50 +34.25 (+0.67%) F Dow Jones
38,325.00 +37.00 (+0.10%) F Nasdaq
17,736.50 +169.00 (+0.96%) E-mini Russell 2000 Index Futur
1,990.00 -3.20 (-0.16%) Petróleo
83.89 +0.32 (+0.38%) Oro
2,358.40 +15.90 (+0.68%)
BFC Capital Trust II PFD TR 7.20% (BANFP)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
| 24 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 23 abr 2024 | 25.70 | 25.74 | 25.65 | 25.74 | 25.74 | 3,900 |
| 22 abr 2024 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | 1,400 |
| 19 abr 2024 | 25.80 | 25.80 | 25.55 | 25.57 | 25.57 | 1,600 |
| 18 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 900 |
| 17 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 16 abr 2024 | 25.66 | 25.75 | 25.59 | 25.75 | 25.75 | 4,100 |
| 15 abr 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 300 |
| 12 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 11 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 200 |
| 10 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 09 abr 2024 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 1,400 |
| 08 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 05 abr 2024 | 25.43 | 25.43 | 25.31 | 25.34 | 25.34 | 800 |
| 04 abr 2024 | 25.58 | 25.64 | 25.50 | 25.64 | 25.64 | 2,500 |
| 03 abr 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 1,300 |
| 02 abr 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 1,400 |
| 01 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 mar 2024 | 25.67 | 25.84 | 25.67 | 25.84 | 25.84 | 1,100 |
| 27 mar 2024 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | 300 |
| 27 mar 2024 | 0.45 Dividendo | |||||
| 26 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 1,400 |
| 25 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.58 | 200 |
| 22 mar 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 25.67 | 1,500 |
| 21 mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.41 | 500 |
| 20 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | - |
| 19 mar 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 25.80 | 600 |
| 18 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | 100 |
| 15 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
| 14 mar 2024 | 26.18 | 26.18 | 25.87 | 25.96 | 25.51 | 1,300 |
| 13 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.21 | 600 |
| 12 mar 2024 | 25.98 | 26.00 | 25.75 | 25.81 | 25.36 | 3,000 |
| 11 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
| 08 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
| 07 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | 400 |
| 06 mar 2024 | 25.97 | 25.97 | 25.89 | 25.89 | 25.44 | 900 |
| 05 mar 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.48 | 500 |
| 04 mar 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.48 | 500 |
| 01 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| 29 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| 28 feb 2024 | 25.61 | 25.75 | 25.61 | 25.75 | 25.30 | 1,700 |
| 27 feb 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 25.23 | 1,200 |
| 26 feb 2024 | 25.75 | 25.75 | 25.66 | 25.74 | 25.29 | 1,800 |
| 23 feb 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.28 | 1,600 |
| 22 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 200 |
| 21 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | - |
| 20 feb 2024 | 25.77 | 25.83 | 25.77 | 25.83 | 25.38 | 1,100 |
| 16 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
| 15 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
| 14 feb 2024 | 25.84 | 25.84 | 25.75 | 25.76 | 25.31 | 3,300 |
| 13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
| 12 feb 2024 | 25.97 | 26.00 | 25.88 | 26.00 | 25.55 | 1,100 |
| 09 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| 08 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
| 07 feb 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.30 | 800 |
| 06 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 1,000 |
| 05 feb 2024 | 25.95 | 25.99 | 25.80 | 25.80 | 25.35 | 1,200 |
| 02 feb 2024 | 25.87 | 26.00 | 25.81 | 25.81 | 25.36 | 1,600 |
| 01 feb 2024 | 25.78 | 26.00 | 25.78 | 25.81 | 25.36 | 1,200 |
| 31 ene 2024 | 25.80 | 25.81 | 25.69 | 25.76 | 25.31 | 3,900 |
| 30 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
| 29 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
| 26 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 1,000 |
| 25 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 300 |
| 24 ene 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.34 | 300 |
| 23 ene 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.30 | 600 |
| 22 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | - |
| 19 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | 600 |
| 18 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | 500 |
| 17 ene 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.17 | 300 |
| 16 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 300 |
| 12 ene 2024 | 25.55 | 25.60 | 25.55 | 25.55 | 25.11 | 2,400 |
| 11 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | 700 |
| 10 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.12 | - |
| 09 ene 2024 | 25.73 | 25.82 | 25.56 | 25.56 | 25.12 | 1,800 |
| 08 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | - |
| 05 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 500 |
| 04 ene 2024 | 25.92 | 25.97 | 25.92 | 25.97 | 25.52 | 1,000 |
| 03 ene 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.09 | 100 |
| 02 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
| 29 dic 2023 | 25.35 | 25.96 | 25.35 | 25.96 | 25.51 | 1,600 |
| 28 dic 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.16 | 800 |
| 28 dic 2023 | 0.45 Dividendo | |||||
| 27 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | 800 |
| 26 dic 2023 | 25.60 | 25.79 | 25.60 | 25.79 | 24.90 | 900 |
| 22 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
| 21 dic 2023 | 25.55 | 25.80 | 25.55 | 25.60 | 24.72 | 1,500 |
| 20 dic 2023 | 25.50 | 25.51 | 25.40 | 25.45 | 24.57 | 4,700 |
| 19 dic 2023 | 25.87 | 25.87 | 25.23 | 25.30 | 24.43 | 8,100 |
| 18 dic 2023 | 25.75 | 25.98 | 25.75 | 25.97 | 25.08 | 700 |
| 15 dic 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
| 14 dic 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | - |
| 13 dic 2023 | 25.75 | 25.75 | 25.61 | 25.61 | 24.73 | 1,400 |
| 12 dic 2023 | 25.90 | 25.90 | 25.72 | 25.75 | 24.86 | 2,500 |
| 11 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.86 | - |
| 08 dic 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 24.86 | 700 |
| 07 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | - |
| 06 dic 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 24.91 | 2,100 |
| 05 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.