U.S. markets open in 9 hours 18 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,328.60 -2.20 (-0.09%)
First Pacific Company Limited (FPAFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:35PM EDT
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 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 900 |
| 24 jun 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 2,300 |
| 21 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100,900 |
| 20 jun 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 21,300 |
| 18 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 18 jun 2024 | 0.016 Dividendo | |||||
| 17 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4540 | 4,300 |
| 14 jun 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4540 | 8,500 |
| 13 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | 2,500 |
| 12 jun 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4443 | 79,300 |
| 11 jun 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4347 | 2,900 |
| 10 jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4733 | 40,000 |
| 07 jun 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4347 | 1,400 |
| 06 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4540 | 80,000 |
| 05 jun 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4347 | 49,800 |
| 04 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 03 jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 31 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 30 may 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4443 | 80,100 |
| 29 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4733 | 18,000 |
| 28 may 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4830 | 23,400 |
| 24 may 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4347 | 5,600 |
| 23 may 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4443 | 1,800 |
| 22 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 21 may 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4347 | 6,000 |
| 20 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 17 may 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 16 may 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4347 | 3,500 |
| 15 may 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4733 | 14,600 |
| 14 may 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4540 | 4,000 |
| 13 may 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 10 may 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 09 may 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4637 | 13,100 |
| 08 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 07 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | 5,300 |
| 06 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 03 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 02 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | 3,300 |
| 01 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 30 abr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4443 | 24,800 |
| 29 abr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4347 | 9,600 |
| 26 abr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4154 | - |
| 25 abr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4154 | 5,100 |
| 24 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | 9,000 |
| 23 abr 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4540 | 6,100 |
| 22 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 19 abr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4347 | 19,300 |
| 18 abr 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4637 | 9,400 |
| 17 abr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4443 | 6,400 |
| 16 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4540 | 93,000 |
| 15 abr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4540 | 108,000 |
| 12 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4540 | - |
| 11 abr 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4540 | 44,200 |
| 10 abr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4443 | 30,700 |
| 09 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 08 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 05 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 04 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 03 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 02 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | - |
| 01 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4637 | 4,800 |
| 28 mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4830 | 4,500 |
| 27 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 26 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 25 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 22 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | - |
| 21 mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4443 | 1,300 |
| 20 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 19 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | 4,200 |
| 18 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 15 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4347 | - |
| 14 mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4347 | 6,400 |
| 13 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | 41,000 |
| 12 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 11 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | 60,000 |
| 08 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | 70,000 |
| 07 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 06 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 05 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 04 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 01 mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3767 | 4,600 |
| 29 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | - |
| 28 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | 3,300 |
| 27 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | 8,000 |
| 26 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | - |
| 23 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | - |
| 22 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4057 | - |
| 21 feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4057 | 28,200 |
| 20 feb 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3671 | 12,000 |
| 16 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 15 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 14 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 13 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 12 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 09 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3574 | - |
| 08 feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3574 | 3,800 |
| 07 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3671 | 1,300 |
| 06 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3767 | - |
| 05 feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3767 | 2,800 |
| 02 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3671 | - |
| *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.