Yahoo

Correo

U.S. markets open in 1 hour 45 minutes

F S&P 500
5,336.75
+9.50(+0.18%)
F Dow Jones
40,164.00
+27.00(+0.07%)
F Nasdaq
18,687.75
+52.50(+0.28%)
E-mini Russell 2000 Index Futur
2,108.10
+2.60(+0.12%)
Petróleo
79.76
-0.30(-0.37%)
Oro
2,434.30
+16.90(+0.70%)

FFBW, Inc. (FFBW)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.99

-0.02

(-0.15%)

Al cierre: 03:27PM EDT

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	12.99	12.99	12.99	12.99	12.99	18,657
16 may 2024	13.01	13.01	13.01	13.01	13.01	100
15 may 2024	12.90	12.99	12.90	12.99	12.99	32,752
14 may 2024	12.90	12.95	12.90	12.95	12.95	4,285
13 may 2024	12.91	12.96	12.90	12.95	12.95	3,400
10 may 2024	12.85	12.90	12.77	12.83	12.83	8,600
09 may 2024	12.95	12.95	12.95	12.95	12.95	-
08 may 2024	12.79	12.95	12.77	12.95	12.95	1,874
07 may 2024	12.77	12.85	12.77	12.84	12.84	3,281
06 may 2024	12.78	13.08	12.76	12.76	12.76	6,081
03 may 2024	12.78	12.78	12.78	12.78	12.78	500
02 may 2024	12.80	12.83	12.76	12.76	12.76	676
01 may 2024	12.80	12.80	12.76	12.77	12.77	700
30 abr 2024	12.76	12.76	12.76	12.76	12.76	-
29 abr 2024	12.76	12.76	12.76	12.76	12.76	118
26 abr 2024	12.76	12.76	12.76	12.76	12.76	1,100
25 abr 2024	12.78	12.78	12.76	12.76	12.76	650
24 abr 2024	12.80	12.80	12.76	12.76	12.76	2,950
23 abr 2024	12.80	12.80	12.77	12.80	12.80	500
22 abr 2024	12.76	12.98	12.76	12.98	12.98	2,035
19 abr 2024	12.75	12.75	12.75	12.75	12.75	-
18 abr 2024	12.75	12.75	12.75	12.75	12.75	-
17 abr 2024	12.75	12.75	12.75	12.75	12.75	4,865
16 abr 2024	12.76	12.86	12.75	12.75	12.75	1,718
15 abr 2024	12.90	12.90	12.90	12.90	12.90	-
12 abr 2024	12.90	12.90	12.90	12.90	12.90	16,500
11 abr 2024	12.70	12.70	12.70	12.70	12.70	-
10 abr 2024	12.70	12.90	12.70	12.70	12.70	14,437
09 abr 2024	12.70	12.70	12.70	12.70	12.70	-
08 abr 2024	12.70	12.70	12.70	12.70	12.70	100
05 abr 2024	12.70	12.70	12.70	12.70	12.70	337
04 abr 2024	12.70	12.70	12.70	12.70	12.70	3,000
03 abr 2024	12.90	12.93	12.70	12.90	12.90	2,010
02 abr 2024	12.85	12.97	12.77	12.90	12.90	3,364
01 abr 2024	12.85	12.90	12.81	12.90	12.90	2,300
28 mar 2024	12.85	12.86	12.70	12.85	12.85	3,027
27 mar 2024	12.61	12.99	12.61	12.85	12.85	4,118
26 mar 2024	12.82	12.82	12.82	12.82	12.82	140
25 mar 2024	12.85	12.85	12.85	12.85	12.85	102
22 mar 2024	12.85	12.85	12.85	12.85	12.85	-
21 mar 2024	12.70	12.99	12.70	12.85	12.85	41,804
20 mar 2024	12.45	12.45	12.45	12.45	12.45	643
19 mar 2024	12.79	12.80	12.79	12.80	12.80	9,300
18 mar 2024	12.85	12.85	12.85	12.85	12.85	100
15 mar 2024	12.53	12.53	12.53	12.53	12.53	-
14 mar 2024	12.53	12.53	12.53	12.53	12.53	205
13 mar 2024	12.76	12.99	12.76	12.76	12.76	27,501
12 mar 2024	12.50	12.76	12.35	12.45	12.45	2,926
11 mar 2024	12.44	12.76	12.44	12.76	12.76	1,123
08 mar 2024	12.32	12.32	12.32	12.32	12.32	2,520
07 mar 2024	12.35	12.35	12.35	12.35	12.35	2,122
06 mar 2024	12.35	12.35	12.32	12.35	12.35	13,256
05 mar 2024	12.50	12.50	12.10	12.21	12.21	109,631
04 mar 2024	12.70	12.70	12.50	12.50	12.50	2,234
01 mar 2024	12.58	12.73	12.58	12.70	12.70	4,747
29 feb 2024	12.63	12.63	12.60	12.61	12.61	651
28 feb 2024	12.65	12.72	12.65	12.70	12.70	10,240
27 feb 2024	12.70	12.70	12.70	12.70	12.70	-
26 feb 2024	12.60	12.70	12.60	12.70	12.70	2,454
23 feb 2024	12.25	12.60	12.22	12.60	12.60	5,010
22 feb 2024	12.65	12.65	12.65	12.65	12.65	-
21 feb 2024	12.50	12.65	12.50	12.65	12.65	1,000
20 feb 2024	12.75	12.80	12.65	12.65	12.65	3,417
16 feb 2024	12.41	12.41	12.41	12.41	12.41	130
15 feb 2024	12.79	12.85	12.50	12.75	12.75	2,430
14 feb 2024	12.48	12.48	12.48	12.48	12.48	-
13 feb 2024	12.51	12.88	12.48	12.48	12.48	5,580
12 feb 2024	12.70	12.70	12.70	12.70	12.70	-
09 feb 2024	12.85	12.85	12.70	12.70	12.70	4,401
08 feb 2024	12.75	12.80	12.75	12.80	12.80	699
07 feb 2024	12.80	12.85	12.80	12.85	12.85	2,553
06 feb 2024	12.85	12.87	12.75	12.80	12.80	2,464
05 feb 2024	12.91	12.99	12.90	12.90	12.90	930
02 feb 2024	12.91	12.95	12.91	12.95	12.95	672
01 feb 2024	13.24	13.39	13.00	13.09	13.09	5,404
31 ene 2024	13.60	13.60	13.16	13.50	13.50	441
30 ene 2024	13.71	13.74	13.60	13.60	13.60	507
29 ene 2024	13.19	13.79	13.19	13.79	13.79	4,220
26 ene 2024	12.90	12.95	12.90	12.95	12.95	3,857
25 ene 2024	12.72	12.72	12.72	12.72	12.72	-
24 ene 2024	12.70	12.72	12.70	12.72	12.72	700
23 ene 2024	12.90	12.90	12.90	12.90	12.90	507
22 ene 2024	12.90	12.90	12.90	12.90	12.90	2,600
19 ene 2024	12.94	12.94	12.94	12.94	12.94	100
18 ene 2024	12.99	12.99	12.57	12.70	12.70	3,759
17 ene 2024	12.89	12.99	12.89	12.99	12.99	2,495
16 ene 2024	12.80	12.80	12.80	12.80	12.80	358
12 ene 2024	12.33	12.79	12.33	12.79	12.79	7,025
11 ene 2024	12.02	12.21	12.02	12.21	12.21	1,089
10 ene 2024	12.18	12.18	12.15	12.15	12.15	781
09 ene 2024	12.20	12.21	12.20	12.20	12.20	1,990
08 ene 2024	11.80	11.84	11.80	11.82	11.82	2,431
05 ene 2024	12.20	12.20	12.20	12.20	12.20	-
04 ene 2024	12.20	12.20	12.20	12.20	12.20	-
03 ene 2024	12.05	12.20	11.98	12.20	12.20	15,569
02 ene 2024	11.99	12.16	11.99	12.05	12.05	5,046
29 dic 2023	11.93	11.99	11.91	11.99	11.99	1,500
28 dic 2023	11.90	11.94	11.90	11.94	11.94	610
27 dic 2023	11.94	11.94	11.81	11.94	11.94	5,905
26 dic 2023	11.75	11.78	11.75	11.78	11.78	2,220
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...

F S&P 5005,336.75+9.50(+0.18%)

F Dow Jones40,164.00+27.00(+0.07%)

F Nasdaq18,687.75+52.50(+0.28%)

E-mini Russell 2000 Index Futur2,108.10+2.60(+0.12%)

Petróleo79.76-0.30(-0.37%)

Oro2,434.30+16.90(+0.70%)

FFBW, Inc. (FFBW)

F S&P 500
5,336.75
+9.50(+0.18%)

F Dow Jones
40,164.00
+27.00(+0.07%)

F Nasdaq
18,687.75
+52.50(+0.28%)

E-mini Russell 2000 Index Futur
2,108.10
+2.60(+0.12%)

Petróleo
79.76
-0.30(-0.37%)

Oro
2,434.30
+16.90(+0.70%)