Italia markets closed

First United Corporation (FUNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,72-0,10 (-0,50%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202419,8519,8519,4019,7219,7219.700
13 giu 202419,8119,9619,7019,8219,828.200
12 giu 202419,9820,3719,8719,8719,876.500
11 giu 202419,8420,0219,5719,7219,7221.000
10 giu 202419,9219,9719,7319,8319,8319.500
07 giu 202419,7620,1619,7620,1120,1113.800
06 giu 202419,9920,0019,7519,8719,879.200
05 giu 202419,8519,9819,7119,9119,919.000
04 giu 202419,9220,2219,5019,8319,8335.900
03 giu 202420,4420,9519,6920,0620,0643.100
31 mag 202420,2520,3020,0120,0420,0412.400
30 mag 202420,1420,2919,8420,0520,0520.600
29 mag 202419,8620,2819,7519,9619,96221.200
28 mag 202421,3821,7019,5519,9919,9986.900
24 mag 202421,7421,7421,4721,5121,519.200
23 mag 202421,8222,0021,4721,5021,5027.200
22 mag 202421,8522,0521,8021,8621,8618.300
21 mag 202422,1822,1821,7021,9021,9025.500
20 mag 202422,2022,2622,0322,0322,0316.900
17 mag 202422,3022,3322,2022,2422,2410.200
16 mag 202422,3022,4822,2422,2922,2914.100
15 mag 202422,4022,6022,2722,4022,4021.300
14 mag 202422,5022,5022,3522,3922,3920.100
13 mag 202422,5822,5822,3822,3822,3818.600
10 mag 202422,5022,6922,4822,4822,4811.200
09 mag 202422,5022,7422,4922,5222,5234.500
08 mag 202422,5922,6022,5022,5322,5326.900
07 mag 202422,6022,6822,5422,5422,5421.700
06 mag 202422,7322,7622,6122,6122,6124.400
03 mag 202422,8922,8922,6922,6922,6912.500
02 mag 202422,5222,8422,5222,6322,6322.400
01 mag 202422,5922,8822,5722,5722,5717.500
30 apr 202422,5222,7522,5022,5922,5945.500
29 apr 202422,6922,7922,5422,6422,6423.100
26 apr 202422,2122,6722,1322,5222,5229.600
25 apr 202422,1822,3522,0322,2822,2838.000
24 apr 202422,0022,3221,9722,2022,2048.600
23 apr 202422,2722,4222,1122,2722,2714.600
22 apr 202422,1922,3722,1222,2022,2031.100
19 apr 202422,2822,5422,1322,1822,1825.300
18 apr 202421,9522,1521,9022,1022,1059.600
17 apr 202421,9422,2521,9022,0222,0230.000
16 apr 202422,4422,4421,7222,0122,0119.100
16 apr 20240.2 Dividendo
15 apr 202422,3522,4922,0722,3122,1126.700
12 apr 202422,5722,5822,2822,4422,2416.600
11 apr 202422,4722,6522,2522,4422,2422.700
10 apr 202422,5922,5922,0822,5322,3317.500
09 apr 202422,4522,8822,4522,6022,4010.900
08 apr 202422,6922,6922,2822,5522,3529.700
05 apr 202422,5022,7622,4022,5422,349.100
04 apr 202422,7922,8222,4222,6322,4310.000
03 apr 202422,8322,8822,5022,5022,3025.500
02 apr 202422,6023,0822,4522,8822,6717.900
01 apr 202422,8223,0622,6122,8322,6311.100
28 mar 202422,6823,1022,5522,9122,7010.200
27 mar 202422,7822,7822,4522,6222,4226.100
26 mar 202422,6022,8821,9022,6022,409.900
25 mar 202422,4422,9422,4022,7022,5023.600
22 mar 202422,5522,6721,8122,6422,4411.900
21 mar 202422,6022,9522,4122,5522,3521.200
20 mar 202421,9222,5321,7922,5322,3348.100
19 mar 202421,7021,9721,7021,8121,6124.200
18 mar 202422,0122,0521,7021,7021,5119.100
15 mar 202421,9422,1021,7021,8721,6735.900
14 mar 202422,0522,0521,7821,8021,6018.000
13 mar 202422,0622,3021,9122,0521,8510.600
12 mar 202422,1922,1921,9322,1621,9613.100
11 mar 202422,0022,2021,9822,1921,9916.100
08 mar 202421,5122,5821,5122,1221,9213.900
07 mar 202422,6122,6122,2322,2822,0812.100
06 mar 202422,2522,4422,0022,4422,2412.100
05 mar 202421,5022,6121,5022,3222,1228.800
04 mar 202421,5522,0221,4121,6921,5034.100
01 mar 202422,0922,0921,5521,7121,5211.600
29 feb 202421,8522,3221,8522,1021,9011.700
28 feb 202421,8222,0721,5021,8021,6032.500
27 feb 202422,0822,3721,8021,9021,7019.500
26 feb 202421,8922,2321,5421,9521,7535.500
23 feb 202421,5521,9821,5021,8021,6024.900
22 feb 202421,4121,4921,3021,4021,2112.800
21 feb 202421,3521,4721,1321,4121,2218.600
20 feb 202421,1921,4521,0521,3021,1133.800
16 feb 202421,2521,7221,0721,2521,0637.600
15 feb 202421,1621,9321,1621,4921,3014.900
14 feb 202421,5221,5221,2021,2121,0212.600
13 feb 202421,8621,8821,1021,3021,1118.900
12 feb 202421,9022,4721,9022,0021,8016.200
09 feb 202422,3222,3221,8222,0721,8725.800
08 feb 202422,1022,4921,9122,0621,8616.200
07 feb 202422,4322,4321,8522,2422,0418.400
06 feb 202423,1623,1622,3922,3922,1938.000
05 feb 202422,8122,9022,5222,8522,6518.100
02 feb 202422,2923,0122,0022,8722,6660.300
01 feb 202422,5722,7421,8122,5022,3018.100
31 gen 202422,9522,9522,5922,7422,5434.100
30 gen 202422,7522,9522,6222,8822,6715.800
29 gen 202422,7322,8422,6922,7522,5518.700
26 gen 202422,6922,8421,1522,8422,6416.300
25 gen 202422,7022,8422,6222,8422,6412.600
*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...