U.S. markets open in 2 hours 8 minutes
F S&P 500
5,537.50 +0.50 (+0.01%) F Dow Jones
39,458.00 -68.00 (-0.17%) F Nasdaq
20,005.25 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,037.40 -7.50 (-0.37%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,319.20 -11.60 (-0.50%)
F&G Annuities & Life, Inc. 7.95 (FGN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 26.03 | 26.03 | 25.92 | 25.96 | 25.96 | 35,600 |
| 24 jun 2024 | 25.99 | 26.09 | 25.95 | 25.97 | 25.97 | 65,900 |
| 21 jun 2024 | 25.95 | 26.06 | 25.92 | 25.92 | 25.92 | 15,200 |
| 20 jun 2024 | 25.98 | 25.98 | 25.94 | 25.97 | 25.97 | 19,000 |
| 18 jun 2024 | 25.98 | 26.04 | 25.94 | 25.95 | 25.95 | 47,400 |
| 17 jun 2024 | 25.97 | 26.03 | 25.87 | 25.94 | 25.94 | 15,200 |
| 14 jun 2024 | 26.00 | 26.03 | 25.92 | 25.93 | 25.93 | 11,600 |
| 13 jun 2024 | 26.15 | 26.16 | 26.00 | 26.00 | 26.00 | 17,800 |
| 12 jun 2024 | 26.09 | 26.15 | 26.04 | 26.09 | 26.09 | 35,700 |
| 11 jun 2024 | 25.99 | 26.10 | 25.95 | 26.00 | 26.00 | 27,200 |
| 10 jun 2024 | 26.00 | 26.01 | 25.94 | 25.94 | 25.94 | 7,900 |
| 07 jun 2024 | 25.98 | 26.01 | 25.90 | 26.00 | 26.00 | 14,400 |
| 06 jun 2024 | 25.95 | 26.02 | 25.94 | 26.01 | 26.01 | 17,100 |
| 05 jun 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 25.95 | 21,400 |
| 04 jun 2024 | 26.02 | 26.10 | 26.02 | 26.07 | 26.07 | 14,900 |
| 03 jun 2024 | 25.91 | 26.04 | 25.88 | 26.04 | 26.04 | 29,300 |
| 31 may 2024 | 25.75 | 26.00 | 25.75 | 25.85 | 25.85 | 22,700 |
| 31 may 2024 | 0.497 Dividendo | |||||
| 30 may 2024 | 26.07 | 26.27 | 26.07 | 26.12 | 25.62 | 39,400 |
| 29 may 2024 | 26.15 | 26.15 | 26.00 | 26.06 | 25.56 | 37,500 |
| 28 may 2024 | 26.27 | 26.27 | 26.14 | 26.19 | 25.69 | 26,300 |
| 24 may 2024 | 26.14 | 26.24 | 26.09 | 26.22 | 25.72 | 50,700 |
| 23 may 2024 | 26.29 | 26.29 | 26.05 | 26.12 | 25.62 | 31,600 |
| 22 may 2024 | 26.18 | 26.29 | 26.16 | 26.23 | 25.73 | 23,100 |
| 21 may 2024 | 26.29 | 26.30 | 26.14 | 26.16 | 25.66 | 43,600 |
| 20 may 2024 | 26.30 | 26.34 | 26.19 | 26.25 | 25.75 | 10,100 |
| 17 may 2024 | 26.30 | 26.31 | 26.10 | 26.25 | 25.75 | 10,400 |
| 16 may 2024 | 26.32 | 26.38 | 26.22 | 26.29 | 25.79 | 15,900 |
| 15 may 2024 | 26.24 | 26.38 | 26.22 | 26.33 | 25.83 | 40,000 |
| 14 may 2024 | 26.26 | 26.33 | 26.12 | 26.16 | 25.66 | 19,400 |
| 13 may 2024 | 26.20 | 26.25 | 26.11 | 26.20 | 25.70 | 16,500 |
| 10 may 2024 | 26.23 | 26.23 | 26.06 | 26.17 | 25.67 | 9,800 |
| 09 may 2024 | 26.08 | 26.18 | 26.06 | 26.18 | 25.68 | 15,300 |
| 08 may 2024 | 26.19 | 26.26 | 26.02 | 26.09 | 25.59 | 34,300 |
| 07 may 2024 | 26.30 | 26.41 | 26.15 | 26.19 | 25.69 | 25,800 |
| 06 may 2024 | 26.34 | 26.37 | 26.21 | 26.23 | 25.73 | 12,200 |
| 03 may 2024 | 26.31 | 26.35 | 26.17 | 26.20 | 25.70 | 10,800 |
| 02 may 2024 | 26.06 | 26.24 | 26.03 | 26.20 | 25.70 | 14,700 |
| 01 may 2024 | 26.10 | 26.29 | 25.96 | 26.00 | 25.51 | 87,400 |
| 30 abr 2024 | 26.07 | 26.10 | 25.96 | 26.00 | 25.51 | 11,700 |
| 29 abr 2024 | 26.00 | 26.04 | 25.97 | 26.04 | 25.54 | 7,800 |
| 26 abr 2024 | 25.98 | 26.05 | 25.92 | 25.97 | 25.48 | 10,100 |
| 25 abr 2024 | 26.03 | 26.03 | 25.96 | 26.01 | 25.52 | 11,000 |
| 24 abr 2024 | 26.10 | 26.10 | 25.95 | 26.06 | 25.56 | 7,800 |
| 23 abr 2024 | 26.04 | 26.10 | 25.94 | 26.10 | 25.60 | 12,800 |
| 22 abr 2024 | 26.01 | 26.06 | 25.94 | 25.96 | 25.47 | 23,800 |
| 19 abr 2024 | 26.07 | 26.08 | 25.96 | 25.96 | 25.47 | 4,300 |
| 18 abr 2024 | 26.03 | 26.07 | 25.89 | 25.97 | 25.48 | 57,000 |
| 17 abr 2024 | 25.93 | 26.04 | 25.90 | 26.01 | 25.52 | 49,900 |
| 16 abr 2024 | 25.88 | 25.93 | 25.71 | 25.88 | 25.39 | 26,000 |
| 15 abr 2024 | 26.09 | 26.09 | 25.73 | 25.90 | 25.41 | 48,500 |
| 12 abr 2024 | 26.12 | 26.14 | 26.05 | 26.10 | 25.60 | 26,600 |
| 11 abr 2024 | 26.10 | 26.12 | 25.98 | 26.03 | 25.53 | 198,700 |
| 10 abr 2024 | 26.13 | 26.13 | 26.04 | 26.13 | 25.63 | 75,400 |
| 09 abr 2024 | 26.12 | 26.17 | 25.87 | 26.17 | 25.67 | 64,600 |
| 08 abr 2024 | 26.11 | 26.12 | 26.05 | 26.06 | 25.56 | 58,400 |
| 05 abr 2024 | 26.18 | 26.19 | 26.04 | 26.07 | 25.57 | 43,100 |
| 04 abr 2024 | 26.24 | 26.27 | 26.09 | 26.16 | 25.66 | 55,900 |
| 03 abr 2024 | 26.14 | 26.18 | 26.10 | 26.18 | 25.68 | 55,200 |
| 02 abr 2024 | 26.13 | 26.19 | 26.07 | 26.15 | 25.65 | 50,000 |
| 01 abr 2024 | 26.23 | 26.26 | 26.08 | 26.23 | 25.73 | 82,800 |
| 28 mar 2024 | 26.27 | 26.32 | 26.08 | 26.16 | 25.66 | 391,900 |
| 27 mar 2024 | 26.28 | 26.30 | 26.17 | 26.27 | 25.77 | 119,800 |
| 26 mar 2024 | 26.23 | 26.24 | 26.16 | 26.22 | 25.72 | 125,400 |
| 25 mar 2024 | 26.28 | 26.28 | 26.12 | 26.20 | 25.70 | 141,500 |
| 22 mar 2024 | 26.19 | 26.29 | 26.13 | 26.26 | 25.76 | 165,500 |
| 21 mar 2024 | 26.15 | 26.19 | 26.11 | 26.17 | 25.67 | 513,800 |
| 20 mar 2024 | 26.03 | 26.11 | 25.95 | 26.08 | 25.58 | 163,600 |
| 19 mar 2024 | 26.04 | 26.09 | 25.99 | 26.02 | 25.52 | 123,500 |
| 18 mar 2024 | 26.10 | 26.16 | 25.99 | 26.00 | 25.51 | 121,300 |
| 15 mar 2024 | 26.06 | 26.17 | 26.03 | 26.09 | 25.59 | 153,300 |
| 14 mar 2024 | 26.16 | 26.16 | 26.00 | 26.07 | 25.57 | 78,000 |
| 13 mar 2024 | 26.15 | 26.22 | 26.08 | 26.17 | 25.67 | 20,100 |
| 12 mar 2024 | 26.16 | 26.25 | 26.01 | 26.15 | 25.65 | 61,900 |
| 11 mar 2024 | 26.24 | 26.31 | 26.16 | 26.20 | 25.70 | 34,200 |
| 08 mar 2024 | 26.27 | 26.27 | 26.18 | 26.22 | 25.72 | 52,400 |
| 07 mar 2024 | 26.14 | 26.27 | 26.14 | 26.17 | 25.67 | 91,100 |
| 06 mar 2024 | 26.09 | 26.18 | 26.06 | 26.10 | 25.60 | 38,600 |
| 05 mar 2024 | 26.02 | 26.07 | 25.96 | 26.06 | 25.56 | 24,600 |
| 04 mar 2024 | 25.99 | 26.08 | 25.98 | 25.98 | 25.49 | 34,400 |
| 01 mar 2024 | 26.08 | 26.11 | 25.90 | 25.99 | 25.50 | 61,800 |
| 29 feb 2024 | 26.09 | 26.12 | 25.97 | 26.01 | 25.52 | 48,500 |
| 29 feb 2024 | 0.547 Dividendo | |||||
| 28 feb 2024 | 26.58 | 26.59 | 26.41 | 26.47 | 25.43 | 108,200 |
| 27 feb 2024 | 26.62 | 26.69 | 26.49 | 26.53 | 25.49 | 209,400 |
| 26 feb 2024 | 26.64 | 26.64 | 26.53 | 26.60 | 25.55 | 22,800 |
| 23 feb 2024 | 26.51 | 26.63 | 26.44 | 26.59 | 25.55 | 94,300 |
| 22 feb 2024 | 26.53 | 26.58 | 26.43 | 26.47 | 25.43 | 37,700 |
| 21 feb 2024 | 26.47 | 26.59 | 26.46 | 26.50 | 25.46 | 271,700 |
| 20 feb 2024 | 26.40 | 26.47 | 26.38 | 26.47 | 25.43 | 20,800 |
| 16 feb 2024 | 26.44 | 26.44 | 26.31 | 26.39 | 25.35 | 39,800 |
| 15 feb 2024 | 26.33 | 26.50 | 26.30 | 26.45 | 25.41 | 55,600 |
| 14 feb 2024 | 26.22 | 26.35 | 26.19 | 26.28 | 25.25 | 35,600 |
| 13 feb 2024 | 26.16 | 26.24 | 26.14 | 26.17 | 25.14 | 51,500 |
| 12 feb 2024 | 26.31 | 26.39 | 26.25 | 26.26 | 25.23 | 38,300 |
| 09 feb 2024 | 26.28 | 26.30 | 26.22 | 26.26 | 25.23 | 29,000 |
| 08 feb 2024 | 26.28 | 26.28 | 26.19 | 26.22 | 25.19 | 35,700 |
| 07 feb 2024 | 26.25 | 26.30 | 26.20 | 26.22 | 25.19 | 59,400 |
| 06 feb 2024 | 26.22 | 26.28 | 26.18 | 26.20 | 25.17 | 30,100 |
| 05 feb 2024 | 26.24 | 26.25 | 26.19 | 26.20 | 25.17 | 85,000 |
| *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.