U.S. markets open in 1 hour 21 minutes
F S&P 500
5,077.75 +31.25 (+0.62%) F Dow Jones
38,233.00 +164.00 (+0.43%) F Nasdaq
17,572.25 +134.00 (+0.77%) E-mini Russell 2000 Index Futur
2,008.40 +18.70 (+0.94%) Petróleo
79.75 +0.75 (+0.95%) Oro
2,308.30 -2.70 (-0.12%)
Farmers & Merchants Bancorp (FMCB)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:37PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 990.00 | 1,000.00 | 990.00 | 993.68 | 993.68 | 200 |
| 30 abr 2024 | 992.00 | 1,004.99 | 992.00 | 1,000.37 | 1,000.37 | 200 |
| 29 abr 2024 | 951.00 | 990.29 | 951.00 | 990.29 | 990.29 | 100 |
| 26 abr 2024 | 990.25 | 990.25 | 990.25 | 990.25 | 990.25 | 100 |
| 25 abr 2024 | 989.99 | 990.01 | 989.99 | 990.01 | 990.01 | 100 |
| 24 abr 2024 | 989.97 | 990.00 | 989.97 | 989.99 | 989.99 | 100 |
| 23 abr 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| 22 abr 2024 | 989.96 | 989.96 | 989.96 | 989.96 | 989.96 | 100 |
| 19 abr 2024 | 981.04 | 983.02 | 981.04 | 983.02 | 983.02 | 100 |
| 18 abr 2024 | 999.00 | 999.00 | 975.00 | 980.02 | 980.02 | 600 |
| 17 abr 2024 | 980.26 | 980.26 | 955.00 | 965.00 | 965.00 | 100 |
| 16 abr 2024 | 975.00 | 980.27 | 975.00 | 980.27 | 980.27 | 300 |
| 15 abr 2024 | 979.38 | 979.38 | 961.00 | 975.00 | 975.00 | 100 |
| 12 abr 2024 | 975.04 | 975.04 | 975.04 | 975.04 | 975.04 | - |
| 11 abr 2024 | 970.04 | 975.04 | 970.04 | 975.04 | 975.04 | 100 |
| 10 abr 2024 | 970.00 | 979.75 | 970.00 | 970.00 | 970.00 | 100 |
| 09 abr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 abr 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 100 |
| 05 abr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 04 abr 2024 | 978.00 | 978.00 | 975.00 | 975.00 | 975.00 | 300 |
| 03 abr 2024 | 978.01 | 980.00 | 978.00 | 980.00 | 980.00 | 100 |
| 02 abr 2024 | 953.00 | 979.00 | 953.00 | 974.04 | 974.04 | 200 |
| 01 abr 2024 | 980.00 | 980.00 | 952.00 | 952.00 | 952.00 | 100 |
| 28 mar 2024 | 980.00 | 980.00 | 956.00 | 980.00 | 980.00 | 100 |
| 27 mar 2024 | 975.00 | 980.00 | 960.00 | 980.00 | 980.00 | 100 |
| 26 mar 2024 | 975.00 | 975.00 | 950.00 | 955.00 | 955.00 | 100 |
| 25 mar 2024 | 980.00 | 980.00 | 979.99 | 979.99 | 979.99 | 100 |
| 22 mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 21 mar 2024 | 975.00 | 980.00 | 962.00 | 980.00 | 980.00 | 100 |
| 20 mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 19 mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 18 mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 15 mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 14 mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 13 mar 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 100 |
| 12 mar 2024 | 962.00 | 962.00 | 951.00 | 951.00 | 951.00 | 100 |
| 11 mar 2024 | 967.75 | 967.75 | 960.75 | 963.00 | 963.00 | 100 |
| 08 mar 2024 | 966.04 | 974.21 | 966.04 | 974.21 | 974.21 | 100 |
| 07 mar 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 100 |
| 06 mar 2024 | 965.00 | 969.00 | 965.00 | 969.00 | 969.00 | 100 |
| 05 mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 04 mar 2024 | 971.00 | 975.00 | 960.00 | 960.00 | 960.00 | 100 |
| 01 mar 2024 | 974.99 | 975.00 | 974.99 | 975.00 | 975.00 | 100 |
| 29 feb 2024 | 974.00 | 974.99 | 971.04 | 974.99 | 974.99 | 100 |
| 28 feb 2024 | 972.96 | 972.96 | 972.96 | 972.96 | 972.96 | 100 |
| 27 feb 2024 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 100 |
| 26 feb 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| 23 feb 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 100 |
| 22 feb 2024 | 970.00 | 999.00 | 962.91 | 999.00 | 999.00 | 100 |
| 21 feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 20 feb 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 100 |
| 16 feb 2024 | 972.91 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| 15 feb 2024 | 979.96 | 979.96 | 978.86 | 978.86 | 978.86 | 100 |
| 14 feb 2024 | 980.00 | 980.00 | 970.60 | 970.60 | 970.60 | 100 |
| 13 feb 2024 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 100 |
| 12 feb 2024 | 979.96 | 980.00 | 970.54 | 970.54 | 970.54 | 100 |
| 09 feb 2024 | 970.04 | 970.04 | 970.04 | 970.04 | 970.04 | - |
| 08 feb 2024 | 970.00 | 970.04 | 970.00 | 970.04 | 970.04 | 100 |
| 07 feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| 06 feb 2024 | 979.50 | 979.52 | 960.00 | 960.00 | 960.00 | 100 |
| 05 feb 2024 | 971.06 | 971.06 | 965.00 | 965.00 | 965.00 | 100 |
| 02 feb 2024 | 980.00 | 980.00 | 975.54 | 980.00 | 980.00 | 100 |
| 01 feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 31 ene 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - |
| 30 ene 2024 | 980.00 | 981.00 | 976.03 | 981.00 | 981.00 | 100 |
| 29 ene 2024 | 999.00 | 999.00 | 976.03 | 976.03 | 976.03 | 100 |
| 26 ene 2024 | 976.03 | 981.77 | 976.03 | 981.77 | 981.77 | 100 |
| 25 ene 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 24 ene 2024 | 1,009.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 23 ene 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| 22 ene 2024 | 976.03 | 1,009.00 | 976.03 | 1,009.00 | 1,009.00 | 100 |
| 19 ene 2024 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 100 |
| 18 ene 2024 | 974.16 | 974.16 | 974.16 | 974.16 | 974.16 | - |
| 17 ene 2024 | 1,050.00 | 1,050.00 | 974.16 | 974.16 | 974.16 | 100 |
| 16 ene 2024 | 1,050.00 | 1,053.75 | 1,050.00 | 1,053.75 | 1,053.75 | 400 |
| 12 ene 2024 | 1,060.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 100 |
| 11 ene 2024 | 1,047.08 | 1,047.08 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| 10 ene 2024 | 1,047.08 | 1,047.12 | 1,041.00 | 1,047.12 | 1,047.12 | 100 |
| 09 ene 2024 | 1,047.00 | 1,047.08 | 1,047.00 | 1,047.08 | 1,047.08 | 100 |
| 08 ene 2024 | 1,047.00 | 1,059.77 | 1,047.00 | 1,047.00 | 1,047.00 | 100 |
| 05 ene 2024 | 1,050.00 | 1,050.00 | 1,047.47 | 1,047.47 | 1,047.47 | 100 |
| 04 ene 2024 | 1,051.00 | 1,051.96 | 1,050.04 | 1,051.96 | 1,051.96 | 100 |
| 03 ene 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 100 |
| 02 ene 2024 | 1,055.00 | 1,056.88 | 1,050.00 | 1,050.00 | 1,050.00 | 300 |
| 29 dic 2023 | 1,031.04 | 1,057.50 | 1,031.04 | 1,057.50 | 1,057.50 | 100 |
| 28 dic 2023 | 1,025.00 | 1,031.04 | 1,025.00 | 1,031.04 | 1,031.04 | 300 |
| 27 dic 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 26 dic 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 22 dic 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 21 dic 2023 | 994.99 | 1,000.00 | 994.99 | 1,000.00 | 1,000.00 | 100 |
| 20 dic 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 300 |
| 19 dic 2023 | 994.99 | 994.99 | 994.99 | 994.99 | 994.99 | 100 |
| 18 dic 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| 15 dic 2023 | 959.00 | 990.00 | 959.00 | 990.00 | 990.00 | 300 |
| 14 dic 2023 | 957.00 | 959.00 | 957.00 | 959.00 | 959.00 | 100 |
| 13 dic 2023 | 952.00 | 987.00 | 952.00 | 987.00 | 987.00 | 200 |
| 12 dic 2023 | 952.00 | 952.01 | 952.00 | 952.01 | 952.01 | 100 |
| 11 dic 2023 | 952.80 | 952.80 | 951.00 | 952.00 | 952.00 | 100 |
| 08 dic 2023 | 954.75 | 955.01 | 943.00 | 943.00 | 943.00 | 300 |
| 07 dic 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 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.