U.S. markets open in 8 hours 55 minutes
F S&P 500
5,300.00 +2.75 (+0.05%) F Dow Jones
38,660.00 +4.00 (+0.01%) F Nasdaq
18,657.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,063.90 -1.30 (-0.06%) Petróleo
73.54 -0.68 (-0.92%) Oro
2,368.20 -1.10 (-0.05%)
First National Bank Alaska (FBAK)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:19PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 201.96 | 201.96 | 192.00 | 192.00 | 192.00 | 600 |
| 31 may 2024 | 200.98 | 200.98 | 192.30 | 193.05 | 193.05 | 200 |
| 31 may 2024 | 3.2 Dividendo | |||||
| 30 may 2024 | 198.00 | 202.25 | 198.00 | 200.00 | 196.80 | 100 |
| 29 may 2024 | 197.97 | 197.97 | 197.97 | 197.97 | 194.80 | 100 |
| 28 may 2024 | 202.95 | 202.95 | 197.97 | 197.97 | 194.80 | 200 |
| 24 may 2024 | 200.00 | 200.00 | 195.00 | 198.98 | 195.80 | 1,000 |
| 23 may 2024 | 199.98 | 200.00 | 199.98 | 199.98 | 196.78 | 400 |
| 22 may 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 196.74 | 100 |
| 21 may 2024 | 200.00 | 200.00 | 198.50 | 199.94 | 196.74 | 100 |
| 20 may 2024 | 199.98 | 199.98 | 197.00 | 197.04 | 193.89 | 100 |
| 17 may 2024 | 199.50 | 199.98 | 197.06 | 199.94 | 196.74 | 500 |
| 16 may 2024 | 199.00 | 199.25 | 199.00 | 199.25 | 196.06 | 100 |
| 15 may 2024 | 195.28 | 199.98 | 195.28 | 199.98 | 196.78 | 100 |
| 14 may 2024 | 199.94 | 200.00 | 195.25 | 195.28 | 192.16 | 1,100 |
| 13 may 2024 | 200.00 | 200.00 | 195.00 | 199.94 | 196.74 | 200 |
| 10 may 2024 | 199.94 | 199.94 | 195.00 | 195.00 | 191.88 | 100 |
| 09 may 2024 | 194.15 | 199.94 | 194.00 | 194.00 | 190.90 | 100 |
| 08 may 2024 | 194.13 | 194.50 | 194.13 | 194.15 | 191.04 | 400 |
| 07 may 2024 | 194.75 | 197.00 | 194.00 | 194.75 | 191.63 | 1,400 |
| 06 may 2024 | 195.00 | 195.00 | 193.50 | 194.60 | 191.49 | 800 |
| 03 may 2024 | 195.00 | 195.00 | 194.18 | 195.00 | 191.88 | 400 |
| 02 may 2024 | 199.98 | 199.98 | 194.25 | 194.25 | 191.14 | 100 |
| 01 may 2024 | 200.00 | 200.00 | 190.10 | 197.50 | 194.34 | 300 |
| 30 abr 2024 | 200.00 | 200.00 | 198.15 | 200.00 | 196.80 | 100 |
| 29 abr 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 196.80 | 100 |
| 26 abr 2024 | 195.00 | 197.96 | 195.00 | 197.96 | 194.79 | 100 |
| 25 abr 2024 | 196.96 | 196.96 | 193.00 | 194.00 | 190.90 | 300 |
| 24 abr 2024 | 193.25 | 196.50 | 193.25 | 196.50 | 193.36 | 100 |
| 23 abr 2024 | 199.92 | 199.92 | 191.50 | 191.50 | 188.44 | 700 |
| 22 abr 2024 | 200.00 | 200.00 | 199.92 | 199.92 | 196.72 | 100 |
| 19 abr 2024 | 197.60 | 199.96 | 195.04 | 198.38 | 195.21 | 100 |
| 18 abr 2024 | 199.00 | 199.00 | 195.97 | 197.60 | 194.44 | 100 |
| 17 abr 2024 | 198.96 | 199.00 | 191.18 | 195.96 | 192.82 | 700 |
| 16 abr 2024 | 201.00 | 201.00 | 198.28 | 199.00 | 195.82 | 100 |
| 15 abr 2024 | 200.85 | 200.85 | 192.56 | 198.99 | 195.81 | 300 |
| 12 abr 2024 | 199.96 | 200.00 | 193.16 | 197.68 | 194.52 | 700 |
| 11 abr 2024 | 202.00 | 202.00 | 197.25 | 198.00 | 194.83 | 100 |
| 10 abr 2024 | 196.00 | 202.00 | 195.75 | 198.50 | 195.32 | 300 |
| 09 abr 2024 | 199.97 | 200.00 | 194.00 | 194.00 | 190.90 | 400 |
| 08 abr 2024 | 198.50 | 200.00 | 198.50 | 199.97 | 196.77 | 200 |
| 05 abr 2024 | 200.00 | 200.00 | 199.50 | 199.50 | 196.31 | 100 |
| 04 abr 2024 | 199.93 | 200.08 | 199.50 | 199.88 | 196.68 | 1,300 |
| 03 abr 2024 | 201.00 | 201.00 | 199.50 | 199.93 | 196.73 | 300 |
| 02 abr 2024 | 197.00 | 199.50 | 195.00 | 199.50 | 196.31 | 300 |
| 01 abr 2024 | 200.00 | 200.50 | 197.37 | 199.30 | 196.11 | 200 |
| 28 mar 2024 | 199.98 | 200.00 | 199.50 | 199.98 | 196.78 | 1,100 |
| 27 mar 2024 | 199.75 | 200.00 | 198.63 | 200.00 | 196.80 | 300 |
| 26 mar 2024 | 199.96 | 200.00 | 199.96 | 199.96 | 196.76 | 100 |
| 25 mar 2024 | 200.00 | 200.46 | 199.95 | 200.00 | 196.80 | 500 |
| 22 mar 2024 | 200.00 | 200.00 | 197.00 | 199.95 | 196.75 | 200 |
| 21 mar 2024 | 197.59 | 197.99 | 196.00 | 197.99 | 194.82 | 300 |
| 20 mar 2024 | 196.04 | 196.25 | 196.00 | 196.00 | 192.86 | 200 |
| 19 mar 2024 | 200.00 | 200.00 | 198.50 | 198.50 | 195.32 | 200 |
| 18 mar 2024 | 200.00 | 200.00 | 195.88 | 198.50 | 195.32 | 1,900 |
| 15 mar 2024 | 198.00 | 199.97 | 195.00 | 199.97 | 196.77 | 100 |
| 14 mar 2024 | 193.05 | 200.00 | 193.05 | 198.50 | 195.32 | 100 |
| 13 mar 2024 | 196.10 | 199.85 | 196.10 | 199.22 | 196.03 | 100 |
| 12 mar 2024 | 199.25 | 199.25 | 197.70 | 198.43 | 195.26 | 100 |
| 11 mar 2024 | 195.50 | 199.00 | 192.50 | 199.00 | 195.82 | 100 |
| 08 mar 2024 | 195.04 | 195.54 | 195.04 | 195.54 | 192.41 | 100 |
| 07 mar 2024 | 199.21 | 199.21 | 195.00 | 195.14 | 192.02 | 100 |
| 06 mar 2024 | 195.04 | 198.99 | 195.04 | 197.00 | 193.85 | 600 |
| 05 mar 2024 | 195.00 | 199.21 | 191.00 | 199.15 | 195.96 | 200 |
| 04 mar 2024 | 194.00 | 199.02 | 194.00 | 199.00 | 195.82 | 100 |
| 01 mar 2024 | 198.96 | 199.96 | 190.00 | 190.00 | 186.96 | 100 |
| 29 feb 2024 | 199.50 | 199.50 | 198.96 | 199.00 | 195.82 | 100 |
| 29 feb 2024 | 3.2 Dividendo | |||||
| 28 feb 2024 | 199.00 | 199.99 | 198.00 | 199.70 | 193.36 | 900 |
| 27 feb 2024 | 197.98 | 199.00 | 197.00 | 198.00 | 191.71 | 1,400 |
| 26 feb 2024 | 196.04 | 197.97 | 196.04 | 197.97 | 191.68 | 100 |
| 23 feb 2024 | 198.00 | 198.00 | 195.00 | 195.70 | 189.48 | 500 |
| 22 feb 2024 | 198.50 | 200.00 | 198.50 | 198.70 | 192.39 | 900 |
| 21 feb 2024 | 198.54 | 199.50 | 198.46 | 198.50 | 192.19 | 100 |
| 20 feb 2024 | 199.50 | 199.50 | 196.15 | 198.50 | 192.19 | 400 |
| 16 feb 2024 | 199.50 | 199.50 | 196.00 | 199.50 | 193.16 | 100 |
| 15 feb 2024 | 196.96 | 199.46 | 196.75 | 199.46 | 193.12 | 200 |
| 14 feb 2024 | 199.00 | 199.00 | 196.99 | 196.99 | 190.73 | 200 |
| 13 feb 2024 | 198.96 | 199.00 | 198.96 | 199.00 | 192.68 | 100 |
| 12 feb 2024 | 198.50 | 198.96 | 195.00 | 195.00 | 188.81 | 200 |
| 09 feb 2024 | 199.00 | 199.00 | 198.50 | 199.00 | 192.68 | 200 |
| 08 feb 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 192.56 | 100 |
| 07 feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 192.68 | - |
| 06 feb 2024 | 199.00 | 199.00 | 198.88 | 199.00 | 192.68 | 100 |
| 05 feb 2024 | 199.00 | 199.00 | 192.51 | 199.00 | 192.68 | 200 |
| 02 feb 2024 | 199.80 | 199.93 | 199.76 | 199.76 | 193.41 | 100 |
| 01 feb 2024 | 199.25 | 199.50 | 198.50 | 198.50 | 192.19 | 100 |
| 31 ene 2024 | 199.12 | 199.12 | 198.46 | 198.75 | 192.44 | 100 |
| 30 ene 2024 | 199.49 | 199.49 | 197.50 | 198.75 | 192.44 | 100 |
| 29 ene 2024 | 198.98 | 199.00 | 195.00 | 195.50 | 189.29 | 300 |
| 26 ene 2024 | 198.66 | 198.98 | 197.96 | 198.00 | 191.71 | 200 |
| 25 ene 2024 | 196.04 | 199.49 | 196.04 | 198.96 | 192.64 | 100 |
| 24 ene 2024 | 196.60 | 198.00 | 196.60 | 197.00 | 190.74 | 100 |
| 23 ene 2024 | 198.56 | 199.49 | 196.10 | 196.10 | 189.87 | 200 |
| 22 ene 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 192.10 | 100 |
| 19 ene 2024 | 196.00 | 200.10 | 195.04 | 198.96 | 192.64 | 400 |
| 18 ene 2024 | 194.38 | 194.40 | 194.21 | 194.21 | 188.04 | 100 |
| 17 ene 2024 | 193.50 | 194.70 | 193.50 | 194.40 | 188.22 | 100 |
| 16 ene 2024 | 196.00 | 196.00 | 192.00 | 193.00 | 186.87 | 300 |
| 12 ene 2024 | 196.81 | 196.85 | 186.00 | 194.40 | 188.22 | 800 |
| *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.