BancFirst (BANF)

BANF
🏛️ Estados Unidos →
127.71
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 70.33 70.87 70.21 70.56 0.0M
2021-12-30 70.82 71.04 70.24 70.36 0.1M
2021-12-29 70.25 71.06 70.22 70.98 0.1M
2021-12-28 69.60 70.71 69.40 70.38 0.0M
2021-12-27 69.03 69.99 68.84 69.85 0.0M
2021-12-23 68.74 69.40 68.74 69.10 0.0M
2021-12-22 68.01 68.65 67.48 68.64 0.1M
2021-12-21 67.31 68.37 67.31 68.16 0.1M
2021-12-20 66.26 67.12 65.29 66.97 0.2M
2021-12-17 67.73 67.81 65.53 66.99 0.4M
2021-12-16 68.37 68.88 67.18 67.60 0.1M
2021-12-15 67.18 68.49 66.61 67.76 0.1M
2021-12-14 66.68 68.53 66.17 66.97 0.1M
2021-12-13 66.95 67.38 65.69 66.60 0.1M
2021-12-10 67.21 67.39 66.38 67.21 0.1M
2021-12-09 66.40 67.37 66.05 66.94 0.1M
2021-12-08 66.84 67.16 66.02 66.87 0.1M
2021-12-07 67.99 68.00 66.48 66.66 0.1M
2021-12-06 66.45 68.03 65.38 67.63 0.1M
2021-12-03 66.33 68.17 65.18 65.64 0.1M
2021-12-02 64.67 66.42 62.66 65.99 0.1M
2021-12-01 64.86 65.52 63.96 64.24 0.1M
2021-11-30 63.55 64.23 62.94 63.63 0.1M
2021-11-29 65.66 65.66 64.17 64.28 0.2M
2021-11-26 65.74 67.00 63.72 64.95 0.1M
2021-11-24 67.51 67.93 67.26 67.84 0.0M
2021-11-23 67.30 68.05 66.79 67.92 0.1M
2021-11-22 66.86 68.25 66.72 66.76 0.1M
2021-11-19 66.11 66.63 65.71 66.32 0.1M
2021-11-18 66.87 67.02 66.25 66.79 0.1M
2021-11-17 66.89 67.19 66.27 66.99 0.1M
2021-11-16 67.42 67.74 66.97 67.19 0.1M
2021-11-15 67.99 68.14 67.34 67.53 0.1M
2021-11-12 68.01 68.32 67.36 67.63 0.1M
2021-11-11 68.19 68.23 67.89 67.98 0.1M
2021-11-10 67.88 68.56 67.69 68.05 0.1M
2021-11-09 67.53 68.00 67.00 67.75 0.0M
2021-11-08 67.65 68.63 67.48 67.99 0.0M
2021-11-05 67.22 68.33 67.22 68.10 0.1M
2021-11-04 67.34 67.34 65.83 66.69 0.1M
2021-11-03 65.26 67.77 65.26 67.18 0.1M
2021-11-02 67.25 67.84 65.98 66.10 0.1M
2021-11-01 65.73 67.56 65.20 67.36 0.1M
2021-10-29 64.67 65.21 64.46 65.01 0.1M
2021-10-28 63.49 64.85 63.49 64.67 0.1M
2021-10-27 68.31 68.31 62.95 63.35 0.1M
2021-10-26 64.87 64.87 64.01 64.15 0.1M
2021-10-25 64.46 64.83 64.13 64.67 0.1M
2021-10-22 64.50 64.56 62.81 64.19 0.1M
2021-10-21 64.18 64.73 63.91 64.49 0.1M
2021-10-20 63.00 64.51 63.00 64.44 0.1M
2021-10-19 63.24 63.38 62.74 63.11 0.1M
2021-10-18 63.63 64.12 63.01 63.11 0.1M
2021-10-15 64.53 64.53 63.35 63.69 0.1M
2021-10-14 62.95 63.58 62.11 63.58 0.1M
2021-10-13 63.06 63.35 61.48 62.42 0.1M
2021-10-12 62.93 63.18 62.63 63.06 0.0M
2021-10-11 63.43 63.68 62.54 62.76 0.1M
2021-10-08 62.96 63.22 62.78 63.04 0.0M
2021-10-07 62.23 63.05 62.23 62.93 0.1M
2021-10-06 61.52 62.00 60.84 61.81 0.1M
2021-10-05 62.00 62.64 61.53 62.00 0.1M
2021-10-04 61.50 62.29 60.93 61.82 0.2M
2021-10-01 60.41 62.21 60.25 61.65 0.1M
2021-09-30 61.57 61.57 60.12 60.12 0.1M
2021-09-29 59.54 61.16 59.28 61.06 0.1M
2021-09-28 62.25 62.25 60.06 60.20 0.1M
2021-09-27 59.22 62.26 59.22 61.68 0.1M
2021-09-24 58.69 59.94 58.69 59.69 0.1M
2021-09-23 56.97 59.20 56.97 58.83 0.1M
2021-09-22 55.96 56.96 55.89 56.53 0.1M
2021-09-21 56.27 56.27 54.86 55.62 0.3M
2021-09-20 55.10 56.18 54.64 56.08 0.3M
2021-09-17 55.34 56.78 55.01 56.64 0.6M
2021-09-16 55.48 55.70 54.60 55.24 0.4M
2021-09-15 54.21 55.99 54.18 55.10 0.4M
2021-09-14 55.15 55.67 53.77 54.37 0.2M
2021-09-13 54.41 55.22 54.02 55.08 0.2M
2021-09-10 54.92 55.23 53.87 53.97 0.2M
2021-09-09 54.41 55.31 54.28 54.81 0.2M
2021-09-08 55.37 55.69 54.32 54.60 0.2M
2021-09-07 55.76 56.06 54.81 55.44 0.2M
2021-09-03 56.11 56.12 55.10 55.57 0.1M
2021-09-02 56.27 56.56 55.79 55.97 0.1M
2021-09-01 56.84 56.84 55.75 56.38 0.1M
2021-08-31 56.13 57.07 55.41 56.56 0.1M
2021-08-30 57.27 57.27 55.77 55.92 0.1M
2021-08-27 55.60 57.35 55.60 57.29 0.1M
2021-08-26 57.11 57.11 55.52 55.58 0.1M
2021-08-25 56.59 57.52 56.10 56.87 0.1M
2021-08-24 57.38 57.38 56.42 56.69 0.1M
2021-08-23 57.31 57.34 56.72 57.17 0.1M
2021-08-20 55.83 57.04 55.52 56.89 0.1M
2021-08-19 56.39 56.85 55.59 56.07 0.1M
2021-08-18 57.03 58.01 56.79 57.07 0.1M
2021-08-17 57.43 58.22 56.65 57.16 0.1M
2021-08-16 57.96 58.30 57.46 57.96 0.1M
2021-08-13 58.39 58.70 57.68 58.06 0.0M
2021-08-12 58.87 58.87 58.04 58.44 0.0M
2021-08-11 58.16 58.83 57.89 58.79 0.0M
2021-08-10 57.63 58.26 57.21 58.16 0.1M
2021-08-09 58.00 58.38 57.48 57.66 0.1M
2021-08-06 57.34 59.37 57.34 58.09 0.2M
2021-08-05 55.04 56.50 55.04 56.39 0.1M
2021-08-04 54.47 55.09 54.47 54.75 0.1M
2021-08-03 55.19 55.49 54.22 55.19 0.1M
2021-08-02 55.78 56.81 54.68 54.77 0.1M
2021-07-30 56.51 56.60 55.04 55.48 0.1M
2021-07-29 56.51 56.51 55.67 55.75 0.1M
2021-07-28 55.67 56.46 54.92 55.89 0.0M
2021-07-27 55.38 55.78 54.81 55.30 0.0M
2021-07-26 55.71 56.90 55.43 55.73 0.1M
2021-07-23 55.28 55.85 54.91 55.68 0.1M
2021-07-22 56.31 56.31 54.84 54.87 0.1M
2021-07-21 56.45 57.95 56.09 56.29 0.1M
2021-07-20 55.58 57.64 55.58 55.82 0.1M
2021-07-19 56.04 56.96 55.12 55.49 0.1M
2021-07-16 60.36 60.36 57.27 57.28 0.2M
2021-07-15 58.58 59.69 58.07 59.42 0.1M
2021-07-14 59.39 59.55 58.53 58.86 0.1M
2021-07-13 59.99 62.68 58.69 59.08 0.1M
2021-07-12 60.37 60.73 60.06 60.24 0.1M
2021-07-09 59.43 60.85 59.28 60.82 0.1M
2021-07-08 58.41 59.20 57.82 58.31 0.1M
2021-07-07 59.26 60.53 58.69 59.57 0.1M
2021-07-06 60.99 60.99 59.02 59.73 0.1M
2021-07-02 62.60 62.60 61.21 61.22 0.1M
2021-07-01 62.92 63.14 62.34 62.52 0.1M
2021-06-30 62.62 62.73 61.95 62.43 0.1M
2021-06-29 63.99 63.99 62.35 62.35 0.1M
2021-06-28 64.43 64.83 62.65 63.09 0.1M
2021-06-25 65.65 65.65 64.54 64.77 0.5M
2021-06-24 64.82 65.67 64.54 65.53 0.1M
2021-06-23 64.88 65.37 63.90 64.56 0.1M
2021-06-22 64.63 64.98 63.51 64.82 0.1M
2021-06-21 63.97 66.37 63.72 64.67 0.2M
2021-06-18 63.76 65.54 63.04 63.37 0.3M
2021-06-17 67.25 67.25 64.43 64.62 0.2M
2021-06-16 66.02 67.30 65.20 67.06 0.2M
2021-06-15 65.70 67.26 65.30 66.42 0.1M
2021-06-14 66.28 66.81 64.91 65.31 0.1M
2021-06-11 65.54 66.58 65.52 66.38 0.1M
2021-06-10 67.51 67.80 65.14 65.20 0.1M
2021-06-09 67.66 67.66 66.73 66.77 0.1M
2021-06-08 67.50 68.61 66.83 68.04 0.1M
2021-06-07 68.34 69.18 67.48 67.73 0.2M
2021-06-04 68.86 69.59 67.85 68.17 0.1M
2021-06-03 69.05 69.73 68.44 69.12 0.1M
2021-06-02 70.57 70.57 68.59 68.81 0.1M
2021-06-01 69.55 70.73 69.13 70.20 0.1M
2021-05-28 68.90 69.18 67.41 68.97 0.1M
2021-05-27 68.34 71.00 67.98 68.80 0.1M
2021-05-26 66.95 67.91 66.52 67.75 0.1M
2021-05-25 68.92 70.17 66.58 66.67 0.1M
2021-05-24 71.94 71.94 68.86 68.92 0.2M
2021-05-21 71.92 72.50 71.27 71.88 0.1M
2021-05-20 70.55 72.00 70.00 71.33 0.1M
2021-05-19 70.44 70.92 69.10 70.84 0.1M
2021-05-18 72.22 72.34 71.03 71.19 0.1M
2021-05-17 73.25 73.72 72.17 72.39 0.1M
2021-05-14 73.39 74.23 71.09 73.40 0.1M
2021-05-13 71.12 73.59 71.12 73.31 0.1M
2021-05-12 72.79 73.15 70.66 71.06 0.1M
2021-05-11 72.25 73.27 72.17 72.83 0.1M
2021-05-10 73.57 74.25 72.51 73.06 0.1M
2021-05-07 72.29 73.67 72.13 73.59 0.0M
2021-05-06 71.90 73.00 71.25 72.98 0.1M
2021-05-05 72.11 72.11 71.12 71.75 0.1M
2021-05-04 71.62 72.78 70.92 71.55 0.1M
2021-05-03 69.98 72.00 69.77 71.99 0.1M
2021-04-30 69.69 70.67 69.17 69.51 0.1M
2021-04-29 70.17 70.64 69.97 70.38 0.0M
2021-04-28 69.98 70.22 68.39 69.77 0.0M
2021-04-27 70.29 70.47 69.30 69.81 0.0M
2021-04-26 71.18 71.27 69.89 70.16 0.0M
2021-04-23 68.08 71.12 68.08 70.48 0.1M
2021-04-22 69.00 69.48 67.74 67.88 0.1M
2021-04-21 66.78 68.98 66.78 68.89 0.1M
2021-04-20 68.60 69.99 66.69 67.19 0.1M
2021-04-19 69.84 70.83 69.15 69.16 0.1M
2021-04-16 70.00 70.72 69.01 70.31 0.1M
2021-04-15 70.91 70.91 68.11 69.41 0.1M
2021-04-14 69.53 71.04 68.91 70.13 0.1M
2021-04-13 70.80 72.05 69.26 69.44 0.0M
2021-04-12 71.56 71.69 70.41 71.25 0.0M
2021-04-09 70.94 71.58 70.45 71.30 0.0M
2021-04-08 70.13 70.82 69.06 70.82 0.0M
2021-04-07 70.91 70.91 69.55 69.96 0.0M
2021-04-06 71.42 71.77 70.62 70.92 0.0M
2021-04-05 72.00 72.00 70.56 71.59 0.1M
2021-04-01 70.16 71.00 69.64 70.86 0.1M
2021-03-31 71.59 71.95 70.24 70.69 0.1M
2021-03-30 71.11 72.31 70.93 71.91 0.1M
2021-03-29 72.05 72.80 70.66 70.67 0.1M
2021-03-26 72.94 73.53 72.05 72.93 0.1M
2021-03-25 69.92 72.44 69.10 72.09 0.1M
2021-03-24 70.86 73.35 70.21 70.21 0.1M
2021-03-23 70.95 71.78 69.11 69.84 0.1M
2021-03-22 75.09 76.86 71.13 71.70 0.1M
2021-03-19 75.01 76.21 73.83 75.32 0.4M
2021-03-18 73.38 76.81 73.06 74.95 0.1M
2021-03-17 72.71 73.85 71.94 72.80 0.1M
2021-03-16 73.26 73.78 70.67 72.26 0.1M
2021-03-15 77.16 77.32 72.60 73.41 0.1M
2021-03-12 74.06 77.38 74.03 77.22 0.1M
2021-03-11 73.37 73.89 72.70 73.53 0.1M
2021-03-10 71.14 73.63 71.14 73.39 0.1M
2021-03-09 71.44 72.25 69.83 70.90 0.1M
2021-03-08 70.00 72.38 70.00 71.62 0.1M
2021-03-05 68.80 69.85 67.12 69.47 0.1M
2021-03-04 68.82 69.66 66.32 67.28 0.1M
2021-03-03 65.69 69.43 65.22 68.50 0.1M
2021-03-02 65.95 66.26 64.95 65.20 0.1M
2021-03-01 65.16 66.78 65.00 66.39 0.1M
2021-02-26 64.31 65.25 63.35 63.88 0.2M
2021-02-25 66.21 66.21 63.87 64.54 0.1M
2021-02-24 66.18 66.75 64.15 66.00 0.1M
2021-02-23 66.03 66.75 65.40 66.00 0.1M
2021-02-22 65.44 66.61 64.72 66.00 0.1M
2021-02-19 64.09 65.89 63.87 65.41 0.1M
2021-02-18 63.96 65.32 63.52 63.72 0.1M
2021-02-17 64.74 65.47 64.16 64.43 0.0M
2021-02-16 65.25 65.48 64.46 64.96 0.1M
2021-02-12 63.52 64.69 63.52 64.51 0.1M
2021-02-11 64.03 64.75 62.98 63.76 0.1M
2021-02-10 65.00 65.43 63.90 64.18 0.0M
2021-02-09 63.63 65.00 63.32 64.69 0.1M
2021-02-08 62.57 64.04 61.74 63.96 0.1M
2021-02-05 62.73 62.87 61.37 62.31 0.0M
2021-02-04 60.51 62.32 60.38 62.28 0.1M
2021-02-03 59.82 60.85 59.19 60.09 0.1M
2021-02-02 59.85 60.73 59.64 59.97 0.1M
2021-02-01 58.00 59.89 57.57 59.33 0.1M
2021-01-29 59.77 60.26 57.47 57.63 0.1M
2021-01-28 60.91 60.91 59.40 59.63 0.1M
2021-01-27 60.68 61.84 59.22 59.74 0.1M
2021-01-26 63.80 63.80 62.27 62.39 0.1M
2021-01-25 63.75 63.75 61.92 63.16 0.1M
2021-01-22 62.74 64.69 60.76 64.53 0.1M
2021-01-21 64.05 64.83 62.71 62.87 0.1M
2021-01-20 64.28 64.85 63.23 64.27 0.1M
2021-01-19 65.06 65.06 63.85 64.37 0.1M
2021-01-15 63.62 64.93 63.35 64.17 0.1M
2021-01-14 63.81 65.71 63.81 64.87 0.1M
2021-01-13 64.73 64.73 63.00 63.66 0.0M
2021-01-12 64.00 65.74 62.26 64.51 0.1M
2021-01-11 61.80 63.53 61.80 63.45 0.1M
2021-01-08 63.59 63.59 60.94 62.48 0.1M
2021-01-07 64.80 64.80 63.04 63.51 0.1M
2021-01-06 60.00 64.80 59.96 63.91 0.2M
2021-01-05 58.08 59.61 58.08 59.16 0.1M
2021-01-04 59.05 59.30 56.92 58.12 0.1M