Italia markets close in 7 hours 47 minutes

The First of Long Island Corporation (FLIC)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,50+0,33 (+3,24%)
Alla chiusura: 04:00PM EDT
10,71 +0,21 (+2,00%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202410,2510,5210,0810,5010,5094.100
07 mag 202410,2810,3610,1610,1710,1769.600
06 mag 202410,2510,3410,2010,2210,2263.900
03 mag 202410,2310,2410,1010,1610,1651.900
02 mag 202410,0010,159,9310,0610,0690.100
01 mag 20249,5210,159,529,899,89131.600
30 apr 20249,489,589,359,479,47144.700
29 apr 202410,2510,259,559,559,55211.400
26 apr 202410,3710,5310,1910,5010,50123.300
25 apr 202410,5510,6610,4010,4810,4898.400
24 apr 202410,6710,7710,6110,6710,6794.400
23 apr 202410,4710,8910,4710,7710,77110.700
22 apr 202410,4710,6910,4010,5710,57109.800
19 apr 202410,1610,4510,1410,4410,44116.300
18 apr 202410,0710,2610,0010,1710,1794.500
17 apr 202410,1610,2510,0910,1110,1185.700
16 apr 202410,1410,169,9010,0510,05136.800
15 apr 202410,2510,3510,0910,1610,16119.800
12 apr 202410,0510,1810,0510,1710,1779.700
11 apr 202410,1910,2110,0110,1610,1686.400
10 apr 202410,6110,6110,0310,1410,14157.600
09 apr 202410,8010,9010,8010,8810,88100.300
08 apr 202410,6310,8410,6210,7610,76107.800
05 apr 202410,5610,7510,5510,5710,57118.600
04 apr 202410,6810,8310,6110,6610,66106.900
03 apr 202410,5610,6410,5210,5810,5890.400
02 apr 202410,6710,7710,5510,6210,6290.800
01 apr 202411,0811,0810,7210,7510,7572.700
28 mar 202410,9511,1110,8811,0911,09147.800
27 mar 202410,4610,9310,4610,9310,93105.900
26 mar 202410,6910,7610,4410,4510,45119.500
25 mar 202410,8910,9210,6210,6810,6893.600
22 mar 202411,0011,0010,7110,7710,77130.600
21 mar 202410,8811,0610,8410,9810,98179.000
20 mar 202410,5010,9810,4510,8410,84139.500
19 mar 202410,5910,7910,5310,5510,5591.400
18 mar 202410,8210,9810,5810,6310,63109.500
15 mar 202410,5210,8510,5210,7810,78332.600
14 mar 202411,1011,1010,5210,5510,55101.700
13 mar 202410,9711,2310,9210,9610,96126.300
12 mar 202411,1711,2510,9811,0311,03121.900
12 mar 20240.21 Dividendo
11 mar 202411,0511,4211,0511,4111,20218.700
08 mar 202411,1111,1510,9010,9810,78319.300
07 mar 202411,1211,2410,9110,9510,75200.600
06 mar 202411,0611,0610,6311,0310,83352.700
05 mar 202410,7011,1710,6711,0510,85194.500
04 mar 202410,8711,0010,6810,7310,53247.300
01 mar 202411,0811,0910,8510,8710,67134.200
29 feb 202411,2211,2811,0711,1410,93116.600
28 feb 202410,9911,1510,9811,0610,8682.900
27 feb 202411,1211,3011,0511,0710,87160.600
26 feb 202411,0711,2210,9911,0410,84119.900
23 feb 202410,9511,2010,8411,1510,94146.400
22 feb 202411,1311,1610,8610,9510,75137.800
21 feb 202411,2111,2811,1111,1710,96102.400
20 feb 202411,2811,4211,2111,2711,06116.200
16 feb 202411,4311,5011,2711,3811,17131.500
15 feb 202411,0611,6411,0511,5411,33259.600
14 feb 202411,1211,5310,9111,0310,83231.300
13 feb 202411,2711,2710,8910,9710,77213.400
12 feb 202411,2811,6111,2511,5311,32168.900
09 feb 202411,2711,7010,9711,3211,11194.800
08 feb 202411,2411,3511,1311,1510,94108.100
07 feb 202411,4511,4811,0511,2811,07160.800
06 feb 202411,8111,8511,3711,4511,24151.100
05 feb 202412,0012,0011,7811,7911,57130.500
02 feb 202412,0112,4212,0112,1111,89253.400
01 feb 202412,0512,3511,6812,2512,02285.900
31 gen 202412,2612,4111,9112,0211,80290.500
30 gen 202412,6212,6312,4512,4612,23143.200
29 gen 202412,8912,9412,4412,6512,42206.300
26 gen 202413,1713,1712,9112,9212,6890.200
25 gen 202413,0013,0012,6212,8412,6091.300
24 gen 202412,9913,0612,7912,8012,5690.400
23 gen 202413,0213,0512,7312,8412,6099.500
22 gen 202412,5912,9412,5612,9312,69170.800
19 gen 202412,3412,4512,1712,4312,20122.100
18 gen 202412,4312,4412,2112,2712,04189.600
17 gen 202412,2412,4612,2412,3712,14117.600
16 gen 202412,4612,5312,3112,3712,14323.000
12 gen 202412,7212,7912,4912,5312,30157.300
11 gen 202412,7612,8312,5612,6512,42264.100
10 gen 202412,7012,8612,6012,8012,56161.000
09 gen 202412,9012,9312,6512,7412,51275.100
08 gen 202412,8913,0512,8113,0012,76139.200
05 gen 202412,8713,1812,8212,9512,71326.900
04 gen 202412,8613,0412,7912,9612,72242.000
03 gen 202413,1613,2112,7412,8512,61300.700
02 gen 202413,2013,3613,0413,1712,93342.200
29 dic 202313,4913,5113,2313,2413,00185.000
29 dic 20230.21 Dividendo
28 dic 202313,5613,7913,5013,7113,25149.700
27 dic 202313,7613,7913,5813,6113,1597.200
26 dic 202313,7713,8813,7213,7713,3181.200
22 dic 202313,7513,9513,7213,7213,26117.800
21 dic 202313,5013,7613,4713,6013,15179.800
20 dic 202313,4413,8513,2513,4012,95317.400
19 dic 202312,9613,4112,9413,3812,93858.900
18 dic 202313,0813,1612,8712,9512,52136.300
*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...