U.S. markets open in 5 hours 37 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,810.00 +27.00 (+0.07%) F Nasdaq
18,939.50 +152.75 (+0.81%) E-mini Russell 2000 Index Futur
2,092.50 +3.40 (+0.16%) Petróleo
77.47 -0.10 (-0.13%) Oro
2,362.20 -30.70 (-1.28%)
Farmers & Merchants Bank of Long Beach (FMBL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 4,675.00 | 4,725.00 | 4,665.00 | 4,702.50 | 4,702.50 | 100 |
| 21 may 2024 | 4,725.00 | 4,775.00 | 4,620.00 | 4,620.00 | 4,620.00 | 100 |
| 20 may 2024 | 4,751.99 | 4,775.00 | 4,660.00 | 4,775.00 | 4,775.00 | 100 |
| 17 may 2024 | 4,775.00 | 4,775.00 | 4,752.00 | 4,775.00 | 4,775.00 | 100 |
| 16 may 2024 | 4,777.74 | 4,800.00 | 4,755.00 | 4,800.00 | 4,800.00 | 100 |
| 15 may 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 14 may 2024 | 4,799.99 | 4,840.00 | 4,794.99 | 4,800.00 | 4,800.00 | 100 |
| 13 may 2024 | 4,700.00 | 4,799.99 | 4,545.00 | 4,799.99 | 4,799.99 | 100 |
| 10 may 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 09 may 2024 | 4,676.00 | 4,800.00 | 4,676.00 | 4,800.00 | 4,800.00 | 100 |
| 08 may 2024 | 4,650.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 100 |
| 07 may 2024 | 4,601.00 | 4,681.00 | 4,592.00 | 4,681.00 | 4,681.00 | 200 |
| 06 may 2024 | 4,640.00 | 4,685.00 | 4,555.00 | 4,650.00 | 4,650.00 | 100 |
| 03 may 2024 | 4,600.00 | 4,681.00 | 4,555.00 | 4,640.00 | 4,640.00 | 100 |
| 02 may 2024 | 4,600.00 | 4,675.75 | 4,600.00 | 4,619.00 | 4,619.00 | 100 |
| 01 may 2024 | 4,600.00 | 4,650.00 | 4,599.99 | 4,600.00 | 4,600.00 | 100 |
| 30 abr 2024 | 4,601.00 | 4,700.00 | 4,400.01 | 4,600.00 | 4,600.00 | 100 |
| 29 abr 2024 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 200 |
| 26 abr 2024 | 4,250.00 | 4,350.00 | 4,172.00 | 4,205.00 | 4,205.00 | 700 |
| 25 abr 2024 | 4,279.99 | 4,300.00 | 4,240.00 | 4,250.00 | 4,250.00 | 200 |
| 24 abr 2024 | 4,400.00 | 4,400.00 | 4,225.00 | 4,225.00 | 4,225.00 | 400 |
| 23 abr 2024 | 4,400.01 | 4,499.97 | 4,365.00 | 4,400.00 | 4,400.00 | 300 |
| 22 abr 2024 | 4,600.00 | 4,600.00 | 4,400.00 | 4,499.97 | 4,499.97 | 100 |
| 19 abr 2024 | 4,500.00 | 4,700.00 | 4,450.00 | 4,680.00 | 4,680.00 | 100 |
| 18 abr 2024 | 4,400.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,400.00 | 100 |
| 17 abr 2024 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 200 |
| 16 abr 2024 | 4,477.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | 100 |
| 15 abr 2024 | 4,550.00 | 4,555.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 12 abr 2024 | 4,699.00 | 4,699.99 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 11 abr 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,650.00 | 100 |
| 10 abr 2024 | 4,550.00 | 4,570.00 | 4,550.00 | 4,565.00 | 4,565.00 | 200 |
| 09 abr 2024 | 4,605.00 | 4,605.00 | 4,505.00 | 4,505.00 | 4,505.00 | 200 |
| 08 abr 2024 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,650.00 | 100 |
| 05 abr 2024 | 4,700.00 | 4,745.00 | 4,700.00 | 4,745.00 | 4,745.00 | 100 |
| 04 abr 2024 | 4,650.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,700.00 | 100 |
| 03 abr 2024 | 4,775.00 | 4,775.00 | 4,700.00 | 4,700.00 | 4,700.00 | 100 |
| 02 abr 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,799.00 | 4,799.00 | 100 |
| 01 abr 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 100 |
| 28 mar 2024 | 4,710.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 100 |
| 27 mar 2024 | 4,800.00 | 4,820.00 | 4,781.50 | 4,800.00 | 4,800.00 | 100 |
| 26 mar 2024 | 4,900.00 | 4,900.00 | 4,560.00 | 4,879.99 | 4,879.99 | 100 |
| 25 mar 2024 | 4,900.00 | 4,949.00 | 4,900.00 | 4,949.00 | 4,949.00 | 100 |
| 22 mar 2024 | 4,600.00 | 4,949.00 | 4,600.00 | 4,890.00 | 4,890.00 | 100 |
| 21 mar 2024 | 4,560.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 200 |
| 20 mar 2024 | 4,510.00 | 4,575.00 | 4,510.00 | 4,575.00 | 4,575.00 | 100 |
| 19 mar 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 100 |
| 18 mar 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 100 |
| 15 mar 2024 | 4,560.00 | 4,560.00 | 4,450.00 | 4,450.00 | 4,450.00 | 100 |
| 14 mar 2024 | 4,700.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 14 mar 2024 | 28 Dividendo | |||||
| 13 mar 2024 | 4,800.00 | 4,800.00 | 4,757.00 | 4,780.00 | 4,752.00 | 100 |
| 12 mar 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,771.88 | 200 |
| 11 mar 2024 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,771.88 | 100 |
| 08 mar 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,771.88 | 100 |
| 07 mar 2024 | 4,800.00 | 4,850.05 | 4,800.00 | 4,800.00 | 4,771.88 | 500 |
| 06 mar 2024 | 4,870.00 | 4,900.00 | 4,760.00 | 4,899.99 | 4,871.29 | 100 |
| 05 mar 2024 | 4,895.00 | 4,900.00 | 4,855.00 | 4,870.00 | 4,841.47 | 100 |
| 04 mar 2024 | 4,900.00 | 4,900.00 | 4,875.00 | 4,875.00 | 4,846.44 | 100 |
| 01 mar 2024 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 4,871.30 | 100 |
| 29 feb 2024 | 4,900.00 | 4,900.00 | 4,870.00 | 4,870.00 | 4,841.47 | 100 |
| 28 feb 2024 | 4,900.50 | 4,900.50 | 4,870.00 | 4,870.00 | 4,841.47 | 100 |
| 27 feb 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 26 feb 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 23 feb 2024 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,821.59 | 100 |
| 22 feb 2024 | 4,935.00 | 4,935.00 | 4,900.00 | 4,900.00 | 4,871.30 | 100 |
| 21 feb 2024 | 4,921.01 | 4,940.00 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 20 feb 2024 | 4,920.00 | 5,165.00 | 4,902.70 | 5,150.00 | 5,119.83 | 800 |
| 16 feb 2024 | 4,920.00 | 4,920.00 | 4,902.00 | 4,919.00 | 4,890.19 | 100 |
| 15 feb 2024 | 4,999.97 | 4,999.97 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 14 feb 2024 | 4,925.00 | 4,925.00 | 4,901.00 | 4,919.99 | 4,891.17 | 100 |
| 13 feb 2024 | 4,985.00 | 4,985.00 | 4,920.00 | 4,920.00 | 4,891.18 | 100 |
| 12 feb 2024 | 5,000.00 | 5,000.00 | 4,985.01 | 5,000.00 | 4,970.71 | 100 |
| 09 feb 2024 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,970.71 | 100 |
| 08 feb 2024 | 5,135.00 | 5,135.00 | 5,000.00 | 5,000.00 | 4,970.71 | 100 |
| 07 feb 2024 | 5,170.00 | 5,175.00 | 5,006.01 | 5,175.00 | 5,144.69 | 100 |
| 06 feb 2024 | 5,175.00 | 5,175.00 | 5,160.00 | 5,170.00 | 5,139.72 | 100 |
| 05 feb 2024 | 5,170.00 | 5,175.00 | 5,165.00 | 5,175.00 | 5,144.69 | 100 |
| 02 feb 2024 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 5,144.69 | 100 |
| 01 feb 2024 | 5,174.95 | 5,185.00 | 5,174.95 | 5,185.00 | 5,154.63 | 100 |
| 31 ene 2024 | 5,190.00 | 5,190.00 | 5,160.00 | 5,160.00 | 5,129.77 | 100 |
| 30 ene 2024 | 5,205.00 | 5,270.00 | 5,160.00 | 5,200.04 | 5,169.58 | 100 |
| 29 ene 2024 | 5,235.00 | 5,239.00 | 5,205.00 | 5,205.00 | 5,174.51 | 100 |
| 26 ene 2024 | 5,215.00 | 5,215.00 | 5,155.00 | 5,200.00 | 5,169.54 | 100 |
| 25 ene 2024 | 5,285.00 | 5,285.00 | 5,163.25 | 5,210.00 | 5,179.48 | 100 |
| 24 ene 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.95 | 100 |
| 23 ene 2024 | 5,300.00 | 5,375.00 | 5,265.00 | 5,300.00 | 5,268.95 | 100 |
| 22 ene 2024 | 5,215.00 | 5,383.00 | 5,200.00 | 5,350.00 | 5,318.66 | 100 |
| 19 ene 2024 | 5,275.00 | 5,275.00 | 5,235.00 | 5,235.00 | 5,204.33 | 100 |
| 18 ene 2024 | 5,250.00 | 5,275.00 | 5,245.00 | 5,245.00 | 5,214.28 | 100 |
| 17 ene 2024 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 5,219.25 | 100 |
| 16 ene 2024 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,268.95 | 100 |
| 12 ene 2024 | 5,300.00 | 5,383.00 | 5,250.00 | 5,300.00 | 5,268.95 | 100 |
| 11 ene 2024 | 5,229.28 | 5,300.00 | 5,229.28 | 5,300.00 | 5,268.95 | 100 |
| 10 ene 2024 | 5,200.00 | 5,229.98 | 5,200.00 | 5,229.98 | 5,199.34 | 100 |
| 09 ene 2024 | 5,200.00 | 5,229.98 | 5,200.00 | 5,229.98 | 5,199.34 | 100 |
| 08 ene 2024 | 5,200.00 | 5,229.98 | 5,175.00 | 5,229.98 | 5,199.34 | 100 |
| 05 ene 2024 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,199.36 | 100 |
| 04 ene 2024 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 5,169.54 | 100 |
| 03 ene 2024 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,169.54 | 100 |
| 02 ene 2024 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,199.36 | 100 |
| *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.