Yahoo

Correo

U.S. markets open in 6 hours 21 minutes

F S&P 500
5,069.75
+23.25(+0.46%)
F Dow Jones
38,192.00
+123.00(+0.32%)
F Nasdaq
17,539.75
+101.50(+0.58%)
E-mini Russell 2000 Index Futur
2,006.70
+17.00(+0.85%)
Petróleo
79.44
+0.44(+0.56%)
Oro
2,322.70
+11.70(+0.51%)

First Financial Corporation (THFF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.42

+0.01

(+0.03%)

Al cierre: 04:00PM EDT

36.42

0.00

(0.00%)

Fuera de horario:

04:01PM 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	36.20	37.25	35.97	36.42	36.42	74,900
30 abr 2024	36.52	36.57	35.79	36.41	36.41	43,600
29 abr 2024	36.86	37.14	36.64	36.64	36.64	34,300
26 abr 2024	36.85	37.18	36.74	36.86	36.86	17,000
25 abr 2024	36.91	37.03	36.12	36.94	36.94	38,600
24 abr 2024	36.72	37.35	36.60	37.24	37.24	32,300
23 abr 2024	36.79	37.53	36.79	37.21	37.21	28,000
22 abr 2024	36.48	37.05	36.43	36.88	36.88	54,700
19 abr 2024	35.01	36.61	35.01	36.61	36.61	41,400
18 abr 2024	35.01	35.47	35.00	35.23	35.23	46,300
17 abr 2024	35.43	35.56	35.00	35.00	35.00	33,400
16 abr 2024	35.49	35.49	35.11	35.20	35.20	31,200
15 abr 2024	36.06	36.22	35.36	35.67	35.67	42,300
12 abr 2024	35.30	35.81	35.30	35.77	35.77	30,800
11 abr 2024	35.58	35.94	35.27	35.66	35.66	40,400
10 abr 2024	36.23	36.23	34.58	35.29	35.29	52,000
09 abr 2024	37.23	37.65	36.91	36.92	36.92	25,200
08 abr 2024	36.81	37.17	36.72	37.08	37.08	42,200
05 abr 2024	36.69	36.80	36.41	36.66	36.66	22,200
04 abr 2024	37.00	37.32	36.65	36.65	36.65	38,300
03 abr 2024	36.87	36.96	36.55	36.58	36.58	32,200
02 abr 2024	37.16	37.41	36.85	37.07	37.07	48,800
01 abr 2024	38.57	38.57	37.29	37.29	37.29	77,300
28 mar 2024	37.73	38.35	37.59	38.33	38.33	69,200
28 mar 2024	0.45 Dividendo
27 mar 2024	36.96	38.09	36.96	38.09	37.64	42,100
26 mar 2024	37.32	37.32	36.75	36.89	36.45	33,800
25 mar 2024	37.19	37.44	36.88	37.04	36.60	30,100
22 mar 2024	37.98	37.98	36.94	37.03	36.59	45,800
21 mar 2024	38.19	38.23	37.62	37.90	37.45	49,800
20 mar 2024	35.99	38.16	35.99	37.95	37.50	71,200
19 mar 2024	36.24	36.66	35.90	36.34	35.91	52,200
18 mar 2024	36.85	36.85	35.97	36.13	35.70	73,700
15 mar 2024	36.54	37.45	36.54	36.92	36.48	127,200
14 mar 2024	37.60	37.77	36.59	36.75	36.32	43,700
13 mar 2024	37.87	38.40	37.59	37.86	37.41	94,400
12 mar 2024	38.43	38.43	37.86	38.00	37.55	48,900
11 mar 2024	37.73	38.01	37.33	38.01	37.56	34,400
08 mar 2024	37.88	38.36	37.58	37.70	37.25	30,900
07 mar 2024	37.70	38.25	37.30	37.40	36.96	35,700
06 mar 2024	37.82	38.15	36.91	37.57	37.13	41,600
05 mar 2024	36.78	37.93	36.78	37.65	37.21	45,900
04 mar 2024	37.01	37.74	36.58	36.94	36.50	37,100
01 mar 2024	37.07	37.20	36.29	36.89	36.45	48,500
29 feb 2024	37.25	37.78	36.93	37.23	36.79	41,200
28 feb 2024	37.00	37.27	36.51	36.65	36.22	48,200
27 feb 2024	37.35	37.68	36.91	37.19	36.75	31,900
26 feb 2024	37.21	37.62	36.84	37.04	36.60	44,000
23 feb 2024	37.34	37.57	37.10	37.33	36.89	31,900
22 feb 2024	37.87	38.18	37.08	37.36	36.92	44,200
21 feb 2024	37.86	38.08	37.63	37.82	37.37	40,300
20 feb 2024	37.90	38.55	37.53	37.87	37.42	38,300
16 feb 2024	38.51	38.89	38.03	38.29	37.84	37,400
15 feb 2024	37.88	39.01	37.81	38.83	38.37	46,900
14 feb 2024	36.87	37.67	36.57	37.63	37.19	69,600
13 feb 2024	37.67	38.25	36.12	36.41	35.98	67,800
12 feb 2024	37.82	38.95	37.82	38.53	38.07	56,800
09 feb 2024	37.66	38.07	37.06	37.91	37.46	52,200
08 feb 2024	36.71	37.67	36.48	37.67	37.22	60,300
07 feb 2024	37.47	37.47	36.35	36.91	36.47	46,900
06 feb 2024	37.69	37.89	37.02	37.13	36.69	49,900
05 feb 2024	37.82	38.19	37.65	37.78	37.33	63,600
02 feb 2024	38.38	38.87	37.96	38.26	37.81	70,000
01 feb 2024	39.50	39.67	37.64	38.83	38.37	146,900
31 ene 2024	42.93	43.00	39.42	39.42	38.95	80,700
30 ene 2024	42.35	42.53	41.63	42.38	41.88	62,900
29 ene 2024	41.86	42.62	41.80	42.44	41.94	40,800
26 ene 2024	41.91	42.17	41.71	41.98	41.48	23,800
25 ene 2024	41.22	41.71	40.43	41.71	41.22	74,700
24 ene 2024	41.04	41.59	40.95	41.20	40.71	37,200
23 ene 2024	41.55	41.55	40.72	40.80	40.32	30,400
22 ene 2024	40.66	41.30	40.66	41.22	40.73	42,100
19 ene 2024	40.11	40.28	39.54	40.25	39.77	36,100
18 ene 2024	39.80	39.87	39.44	39.82	39.35	42,200
17 ene 2024	39.53	40.34	39.47	39.80	39.33	32,500
16 ene 2024	40.43	40.75	39.74	39.75	39.28	74,000
12 ene 2024	41.29	41.39	40.43	40.73	40.25	34,100
11 ene 2024	41.06	42.24	40.32	40.87	40.39	33,900
10 ene 2024	41.18	41.43	40.82	41.13	40.64	33,800
09 ene 2024	41.49	41.52	41.07	41.18	40.69	34,200
08 ene 2024	41.70	42.02	41.20	41.75	41.26	42,900
05 ene 2024	42.32	42.62	41.78	41.94	41.44	50,000
04 ene 2024	42.07	42.79	41.95	41.95	41.45	28,500
03 ene 2024	42.72	43.02	41.95	41.98	41.48	36,100
02 ene 2024	42.66	43.55	42.60	42.82	42.31	49,300
29 dic 2023	44.00	44.00	43.02	43.03	42.52	40,500
29 dic 2023	0.45 Dividendo
28 dic 2023	44.52	44.73	44.14	44.34	43.37	22,600
27 dic 2023	44.77	44.91	44.41	44.66	43.68	28,800
26 dic 2023	43.91	44.87	43.76	44.56	43.59	26,500
22 dic 2023	43.88	44.71	43.73	44.11	43.15	26,000
21 dic 2023	43.52	43.69	42.75	43.69	42.74	26,900
20 dic 2023	43.14	44.63	42.94	43.27	42.32	47,600
19 dic 2023	42.52	43.50	42.51	43.26	42.32	69,700
18 dic 2023	42.54	42.93	42.07	42.45	41.52	38,200
15 dic 2023	43.18	43.18	42.28	42.42	41.49	116,200
14 dic 2023	42.70	43.80	42.38	42.97	42.03	61,400
13 dic 2023	40.16	42.51	40.14	42.48	41.55	111,500
12 dic 2023	40.65	40.85	40.09	40.19	39.31	34,700
11 dic 2023	40.88	41.00	40.41	40.58	39.69	24,600
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 5005,069.75+23.25(+0.46%)

F Dow Jones38,192.00+123.00(+0.32%)

F Nasdaq17,539.75+101.50(+0.58%)

E-mini Russell 2000 Index Futur2,006.70+17.00(+0.85%)

Petróleo79.44+0.44(+0.56%)

Oro2,322.70+11.70(+0.51%)

First Financial Corporation (THFF)

F S&P 500
5,069.75
+23.25(+0.46%)

F Dow Jones
38,192.00
+123.00(+0.32%)

F Nasdaq
17,539.75
+101.50(+0.58%)

E-mini Russell 2000 Index Futur
2,006.70
+17.00(+0.85%)

Petróleo
79.44
+0.44(+0.56%)

Oro
2,322.70
+11.70(+0.51%)