Italia markets close in 5 hours 58 minutes

First Hawaiian, Inc. (FHB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,76+0,29 (+1,42%)
Alla chiusura: 04:00PM EDT
20,70 -0,06 (-0,29%)
Dopo ore: 04:45PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,6020,9020,5620,7620,761.976.200
27 giu 202420,2220,5620,1220,4720,47568.600
26 giu 202420,1220,3320,0320,2920,29427.400
25 giu 202420,3020,5220,2520,2520,25727.700
24 giu 202420,1220,7320,0720,4920,49537.100
21 giu 202420,2020,2019,8920,0520,051.907.000
20 giu 202419,9520,2419,9120,1520,15481.800
18 giu 202420,0020,3119,9920,0520,05475.100
17 giu 202419,6520,0619,6320,0320,03586.100
14 giu 202419,7619,8219,5419,6619,66372.200
13 giu 202420,1220,2019,7119,9219,92463.900
12 giu 202420,5620,5820,0620,2220,22541.500
11 giu 202419,6719,7819,4919,7719,77448.300
10 giu 202419,7619,8919,4819,7919,79579.600
07 giu 202419,9820,0719,8619,9519,95335.900
06 giu 202420,1020,1819,9020,0620,06437.400
05 giu 202420,0020,0619,8320,0520,05429.700
04 giu 202419,8320,0019,7819,8619,86516.600
03 giu 202420,6020,6020,0520,0720,07529.100
31 mag 202420,3620,5620,2720,3320,331.592.000
30 mag 202420,2320,3220,0420,2820,28740.600
29 mag 202420,1020,1919,8119,9719,97530.100
28 mag 202420,6520,7520,1920,3320,33572.300
24 mag 202420,7320,7720,3520,5720,57609.700
23 mag 202421,2221,2820,4820,6120,61655.800
22 mag 202421,5421,6421,1021,1821,18453.200
21 mag 202421,4321,6921,4321,6221,62555.800
20 mag 202422,0122,0221,4221,4421,44482.600
17 mag 202421,8222,1121,6121,9621,96390.600
17 mag 20240.26 Dividendo
16 mag 202422,0022,1421,9322,0121,75553.700
15 mag 202422,6222,6821,8622,0521,79713.600
14 mag 202422,1822,4022,1222,3822,12323.900
13 mag 202422,2222,3022,0722,1121,85355.700
10 mag 202422,0022,1721,8922,1121,85278.200
09 mag 202422,2022,2421,9622,1021,84441.400
08 mag 202421,8022,3221,7522,1221,86555.100
07 mag 202422,1122,2421,9421,9421,68398.800
06 mag 202421,8522,0921,7522,0421,78591.100
03 mag 202421,9322,0721,7321,7821,52446.200
02 mag 202421,6721,8121,4421,6921,43441.600
01 mag 202421,1721,9521,1221,5521,30749.400
30 apr 202421,4521,8021,0721,0920,84748.300
29 apr 202422,0422,0421,4021,5121,26872.200
26 apr 202422,1022,5821,8621,8921,63641.100
25 apr 202422,1422,2021,6522,0721,81728.300
24 apr 202421,7122,2621,5022,2121,95764.700
23 apr 202421,6422,0521,5521,9621,70804.100
22 apr 202420,9621,8320,8321,6721,411.235.900
19 apr 202420,5721,0420,5721,0020,75866.100
18 apr 202420,6220,8020,3220,5320,29883.100
17 apr 202420,8120,8520,4920,5420,30501.800
16 apr 202420,7920,7920,4420,5320,29478.200
15 apr 202421,1321,3420,6720,8820,63392.000
12 apr 202420,8721,0520,8020,9920,74389.100
11 apr 202421,3721,3720,9721,0920,84371.100
10 apr 202421,6021,6021,1521,2220,97770.500
09 apr 202421,7222,1321,7222,1121,85525.300
08 apr 202421,4221,7421,3821,7121,45478.200
05 apr 202421,1821,5321,1021,2020,95471.000
04 apr 202421,5421,8721,2521,3121,06723.500
03 apr 202421,0621,3321,0621,2521,00649.800
02 apr 202421,3221,3421,0221,1820,93656.300
01 apr 202422,1922,1921,4421,5121,26574.500
28 mar 202421,6922,0821,5521,9621,70901.800
27 mar 202421,3721,7521,3721,7321,471.118.800
26 mar 202421,4621,5221,1121,2821,03415.400
25 mar 202421,3621,5621,2521,3221,07389.900
22 mar 202421,8721,8721,2321,2821,03379.000
21 mar 202421,7422,0321,6821,7521,49633.800
20 mar 202421,0321,7520,9921,6521,39473.100
19 mar 202420,9621,2320,9621,0520,80531.000
18 mar 202421,0221,2320,8220,9520,70691.000
15 mar 202420,8721,2620,8321,0420,791.642.800
14 mar 202421,2521,2520,8220,9320,68940.900
13 mar 202421,2921,5421,1421,2621,01417.000
12 mar 202421,2921,4221,0521,2621,01600.400
11 mar 202421,4621,5521,3021,3921,14463.400
08 mar 202421,4621,6521,3521,4421,19475.800
07 mar 202421,4421,5921,2421,2621,01388.400
06 mar 202421,3821,7220,9421,3021,05657.400
05 mar 202420,7121,6020,5721,4221,17822.800
04 mar 202420,8221,1320,6420,7620,51707.200
01 mar 202420,8320,9620,3720,8120,56571.600
29 feb 202421,1321,2920,8520,9620,71707.700
28 feb 202420,8620,9820,7920,8020,55509.600
27 feb 202420,9221,1620,8220,9820,73457.700
26 feb 202421,1021,3120,8720,8820,63572.700
23 feb 202421,2421,4220,9721,1620,91415.700
22 feb 202421,3321,4921,0921,1720,92451.000
21 feb 202421,3321,4821,1921,4321,18481.500
20 feb 202421,4221,6321,3521,4121,16760.200
16 feb 202421,5421,9021,3821,6321,37659.800
15 feb 202421,1921,8221,1921,7121,45688.300
15 feb 20240.26 Dividendo
14 feb 202421,1921,3520,9421,3520,84786.000
13 feb 202420,8721,1020,6220,9720,47879.000
12 feb 202421,2421,7621,2221,5721,06500.400
09 feb 202421,0021,3320,7821,2120,70604.700
08 feb 202420,8621,0920,7520,9520,45408.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...