FNB (FNB)

FNB
🏛️ Estados Unidos →
16.08
Última Actualización: 2025-10-02
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 12.16 12.28 12.09 12.13 1.2M
2021-12-30 12.26 12.36 12.21 12.21 1.1M
2021-12-29 12.24 12.26 12.14 12.21 1.0M
2021-12-28 12.09 12.28 12.07 12.19 1.2M
2021-12-27 12.00 12.17 11.89 12.15 1.7M
2021-12-23 11.95 12.12 11.94 11.98 1.2M
2021-12-22 11.80 11.95 11.77 11.93 1.6M
2021-12-21 11.60 11.86 11.58 11.84 2.0M
2021-12-20 11.46 11.52 11.18 11.45 3.0M
2021-12-17 11.95 11.95 11.57 11.65 6.9M
2021-12-16 12.19 12.32 11.98 12.03 2.1M
2021-12-15 11.97 12.06 11.76 12.01 2.5M
2021-12-14 11.75 12.10 11.72 11.92 2.9M
2021-12-13 12.04 12.08 11.71 11.71 2.8M
2021-12-10 12.15 12.22 11.93 12.08 1.7M
2021-12-09 11.96 12.13 11.89 12.03 2.8M
2021-12-08 12.03 12.14 12.01 12.07 2.3M
2021-12-07 12.13 12.19 11.93 12.01 1.8M
2021-12-06 11.96 12.21 11.84 12.01 3.1M
2021-12-03 11.86 11.93 11.61 11.70 2.3M
2021-12-02 11.53 11.93 11.44 11.84 2.2M
2021-12-01 12.00 12.10 11.52 11.52 2.5M
2021-11-30 11.81 11.87 11.56 11.66 2.6M
2021-11-29 12.20 12.24 11.96 12.00 1.6M
2021-11-26 12.15 12.17 11.81 12.02 2.0M
2021-11-24 12.72 12.76 12.59 12.64 1.2M
2021-11-23 12.71 12.77 12.62 12.76 1.6M
2021-11-22 12.51 12.69 12.31 12.60 2.0M
2021-11-19 12.24 12.32 12.07 12.30 1.9M
2021-11-18 12.50 12.58 12.36 12.43 1.7M
2021-11-17 12.55 12.59 12.29 12.50 1.7M
2021-11-16 12.72 12.73 12.57 12.59 1.8M
2021-11-15 12.70 12.77 12.60 12.70 1.7M
2021-11-12 12.62 12.68 12.49 12.60 1.4M
2021-11-11 12.52 12.66 12.49 12.62 1.2M
2021-11-10 12.45 12.58 12.39 12.50 1.9M
2021-11-09 12.30 12.43 12.21 12.40 2.7M
2021-11-08 12.50 12.60 12.37 12.41 2.0M
2021-11-05 12.32 12.54 12.26 12.45 2.1M
2021-11-04 12.46 12.49 12.10 12.16 2.6M
2021-11-03 12.00 12.59 12.00 12.49 2.2M
2021-11-02 12.17 12.18 12.04 12.09 2.0M
2021-11-01 11.75 12.20 11.70 12.19 2.7M
2021-10-29 11.88 11.88 11.65 11.65 2.3M
2021-10-28 11.56 11.82 11.56 11.81 1.9M
2021-10-27 11.97 11.97 11.53 11.54 3.3M
2021-10-26 12.12 12.17 12.01 12.06 3.4M
2021-10-25 12.24 12.26 12.07 12.11 2.5M
2021-10-22 12.09 12.22 12.05 12.16 1.7M
2021-10-21 12.23 12.27 11.94 12.07 3.0M
2021-10-20 12.31 12.32 12.17 12.26 2.6M
2021-10-19 12.35 12.48 12.15 12.33 2.8M
2021-10-18 11.95 12.29 11.95 12.13 4.2M
2021-10-15 12.15 12.23 12.00 12.00 2.9M
2021-10-14 11.89 12.03 11.78 12.01 2.6M
2021-10-13 11.75 11.80 11.46 11.74 2.2M
2021-10-12 11.77 11.89 11.70 11.78 3.0M
2021-10-11 12.15 12.18 11.81 11.82 1.6M
2021-10-08 11.91 12.13 11.88 12.03 2.5M
2021-10-07 11.85 11.98 11.82 11.91 2.2M
2021-10-06 11.78 11.81 11.58 11.75 2.9M
2021-10-05 11.91 11.95 11.75 11.88 3.7M
2021-10-04 11.84 12.01 11.76 11.82 2.4M
2021-10-01 11.70 11.93 11.60 11.84 3.7M
2021-09-30 11.97 11.97 11.61 11.62 2.9M
2021-09-29 11.72 11.92 11.63 11.87 2.2M
2021-09-28 11.96 11.99 11.70 11.72 2.5M
2021-09-27 11.52 11.96 11.50 11.89 4.4M
2021-09-24 11.21 11.39 11.19 11.36 2.1M
2021-09-23 10.97 11.33 10.95 11.22 2.3M
2021-09-22 10.86 11.00 10.82 10.85 2.2M
2021-09-21 10.81 10.84 10.61 10.68 1.4M
2021-09-20 10.67 10.76 10.51 10.74 2.8M
2021-09-17 10.98 11.10 10.92 10.96 5.7M
2021-09-16 11.12 11.15 10.89 11.00 1.7M
2021-09-15 10.85 11.10 10.84 11.03 2.0M
2021-09-14 11.18 11.20 10.79 10.84 1.7M
2021-09-13 11.14 11.23 11.02 11.17 1.8M
2021-09-10 11.27 11.28 11.00 11.01 1.9M
2021-09-09 11.08 11.33 11.03 11.18 2.1M
2021-09-08 11.18 11.26 11.05 11.11 3.5M
2021-09-07 11.40 11.50 11.25 11.25 1.8M
2021-09-03 11.48 11.52 11.32 11.35 2.2M
2021-09-02 11.43 11.58 11.40 11.46 1.5M
2021-09-01 11.69 11.71 11.48 11.58 2.7M
2021-08-31 11.57 11.73 11.56 11.68 2.9M
2021-08-30 11.87 11.89 11.54 11.55 2.0M
2021-08-27 11.56 11.92 11.55 11.89 3.9M
2021-08-26 11.84 11.84 11.57 11.57 1.6M
2021-08-25 11.70 11.95 11.64 11.79 2.4M
2021-08-24 11.50 11.66 11.47 11.65 1.5M
2021-08-23 11.51 11.60 11.43 11.50 1.9M
2021-08-20 11.19 11.46 11.17 11.44 2.3M
2021-08-19 11.37 11.49 11.17 11.22 2.6M
2021-08-18 11.45 11.67 11.38 11.50 2.4M
2021-08-17 11.54 11.69 11.40 11.49 1.5M
2021-08-16 11.65 11.79 11.54 11.68 1.2M
2021-08-13 11.86 11.88 11.66 11.72 2.0M
2021-08-12 12.00 12.00 11.77 11.85 1.6M
2021-08-11 11.86 11.97 11.72 11.96 2.5M
2021-08-10 11.66 11.89 11.65 11.82 1.7M
2021-08-09 11.73 11.92 11.62 11.72 2.8M
2021-08-06 11.75 11.92 11.71 11.81 2.7M
2021-08-05 11.52 11.63 11.51 11.58 1.4M
2021-08-04 11.36 11.58 11.33 11.40 1.6M
2021-08-03 11.47 11.62 11.22 11.56 2.0M
2021-08-02 11.54 11.79 11.35 11.35 1.9M
2021-07-30 11.52 11.67 11.41 11.46 2.3M
2021-07-29 11.66 11.72 11.49 11.58 1.6M
2021-07-28 11.53 11.66 11.31 11.56 2.1M
2021-07-27 11.33 11.50 11.24 11.45 1.6M
2021-07-26 11.43 11.61 11.37 11.46 2.8M
2021-07-23 11.45 11.54 11.31 11.41 1.8M
2021-07-22 11.53 11.57 11.24 11.31 2.0M
2021-07-21 11.53 11.74 11.49 11.58 2.7M
2021-07-20 10.90 11.60 10.87 11.35 4.5M
2021-07-19 10.94 11.12 10.82 10.91 4.7M
2021-07-16 11.93 11.96 11.36 11.41 2.3M
2021-07-15 11.60 11.93 11.51 11.81 3.2M
2021-07-14 11.77 11.95 11.60 11.74 3.3M
2021-07-13 11.86 12.02 11.67 11.74 7.5M
2021-07-12 11.96 12.20 11.81 12.20 1.7M
2021-07-09 11.91 12.15 11.83 12.13 2.3M
2021-07-08 11.59 11.78 11.41 11.62 2.8M
2021-07-07 11.74 11.96 11.71 11.85 1.5M
2021-07-06 12.17 12.24 11.81 11.90 1.7M
2021-07-02 12.38 12.42 12.22 12.25 1.3M
2021-07-01 12.44 12.55 12.35 12.43 1.6M
2021-06-30 12.26 12.42 12.25 12.33 1.5M
2021-06-29 12.54 12.63 12.26 12.30 1.3M
2021-06-28 12.69 12.69 12.33 12.40 1.9M
2021-06-25 12.60 12.83 12.48 12.75 2.9M
2021-06-24 12.35 12.55 12.24 12.53 1.6M
2021-06-23 12.35 12.40 12.28 12.30 1.1M
2021-06-22 12.29 12.33 12.10 12.27 1.6M
2021-06-21 12.02 12.39 12.00 12.33 2.1M
2021-06-18 12.02 12.19 11.80 11.84 5.9M
2021-06-17 13.20 13.22 12.26 12.26 3.1M
2021-06-16 12.84 13.20 12.71 13.10 1.9M
2021-06-15 12.83 13.07 12.73 12.95 2.0M
2021-06-14 13.07 13.12 12.71 12.76 2.0M
2021-06-11 12.97 13.13 12.94 13.03 1.5M
2021-06-10 13.34 13.34 12.89 12.89 1.4M
2021-06-09 13.28 13.30 13.14 13.16 1.2M
2021-06-08 13.21 13.45 13.09 13.40 1.7M
2021-06-07 13.35 13.42 13.27 13.34 1.2M
2021-06-04 13.38 13.40 13.19 13.32 1.2M
2021-06-03 13.34 13.47 13.28 13.41 1.5M
2021-06-02 13.59 13.59 13.32 13.35 1.2M
2021-06-01 13.47 13.55 13.43 13.53 1.4M
2021-05-28 13.39 13.46 13.11 13.41 1.7M
2021-05-27 13.44 13.52 13.35 13.50 2.5M
2021-05-26 13.02 13.25 12.96 13.25 1.7M
2021-05-25 13.43 13.53 13.00 13.00 1.8M
2021-05-24 13.56 13.56 13.31 13.38 1.3M
2021-05-21 13.38 13.60 13.34 13.52 1.9M
2021-05-20 13.29 13.30 13.06 13.22 1.1M
2021-05-19 13.22 13.36 12.99 13.35 2.0M
2021-05-18 13.63 13.68 13.39 13.40 1.2M
2021-05-17 13.53 13.69 13.35 13.65 1.3M
2021-05-14 13.44 13.64 13.35 13.62 1.8M
2021-05-13 12.95 13.43 12.94 13.36 4.6M
2021-05-12 13.54 13.63 12.92 12.97 2.7M
2021-05-11 13.32 13.55 13.21 13.36 1.7M
2021-05-10 13.60 13.79 13.44 13.44 1.7M
2021-05-07 13.26 13.54 13.10 13.53 1.2M
2021-05-06 13.44 13.53 13.23 13.52 1.4M
2021-05-05 13.36 13.43 13.16 13.33 2.0M
2021-05-04 13.08 13.32 12.95 13.31 1.7M
2021-05-03 13.06 13.21 12.92 13.15 1.9M
2021-04-30 13.10 13.24 12.88 12.89 2.2M
2021-04-29 13.17 13.35 13.09 13.18 1.6M
2021-04-28 13.14 13.18 12.97 13.02 1.3M
2021-04-27 12.96 13.13 12.91 13.12 1.3M
2021-04-26 13.07 13.17 12.87 12.92 1.8M
2021-04-23 12.46 13.00 12.44 12.92 3.7M
2021-04-22 12.64 12.70 12.44 12.46 1.5M
2021-04-21 12.31 12.72 12.28 12.65 2.8M
2021-04-20 12.77 12.84 12.23 12.35 3.7M
2021-04-19 12.97 13.11 12.83 12.87 2.2M
2021-04-16 12.98 13.10 12.85 12.99 2.1M
2021-04-15 12.92 12.95 12.60 12.85 1.5M
2021-04-14 12.67 13.09 12.67 12.95 1.9M
2021-04-13 12.89 12.96 12.68 12.70 1.2M
2021-04-12 12.96 13.07 12.91 13.02 1.3M
2021-04-09 12.95 13.00 12.80 12.89 1.4M
2021-04-08 12.66 12.84 12.51 12.78 2.0M
2021-04-07 12.88 12.95 12.69 12.78 1.2M
2021-04-06 12.82 12.96 12.72 12.78 2.2M
2021-04-05 12.94 12.96 12.70 12.80 1.5M
2021-04-01 12.63 12.77 12.54 12.74 1.9M
2021-03-31 12.85 12.94 12.70 12.70 2.6M
2021-03-30 12.64 12.97 12.64 12.92 3.0M
2021-03-29 12.79 12.92 12.36 12.50 2.4M
2021-03-26 12.95 13.07 12.80 13.02 2.2M
2021-03-25 12.21 12.81 12.10 12.73 2.3M
2021-03-24 12.46 12.77 12.26 12.27 2.2M
2021-03-23 12.53 12.69 12.22 12.27 2.1M
2021-03-22 13.02 13.08 12.61 12.73 2.2M
2021-03-19 13.12 13.37 12.99 13.17 6.3M
2021-03-18 13.50 13.83 13.23 13.31 2.9M
2021-03-17 13.24 13.39 13.10 13.28 2.3M
2021-03-16 13.14 13.17 12.92 13.09 1.8M
2021-03-15 13.43 13.50 13.17 13.27 2.2M
2021-03-12 13.15 13.45 13.10 13.43 1.8M
2021-03-11 12.76 13.15 12.71 13.07 2.3M
2021-03-10 12.52 12.95 12.42 12.91 2.8M
2021-03-09 12.58 12.66 12.24 12.47 2.9M
2021-03-08 12.76 13.17 12.67 12.86 5.0M
2021-03-05 12.42 12.63 12.12 12.61 2.6M
2021-03-04 12.28 12.51 11.99 12.15 3.1M
2021-03-03 12.35 12.75 12.29 12.46 2.2M
2021-03-02 12.10 12.33 12.03 12.22 2.1M
2021-03-01 12.15 12.23 11.98 12.17 1.8M
2021-02-26 11.98 12.08 11.67 11.83 2.7M
2021-02-25 12.70 12.70 12.02 12.08 2.6M
2021-02-24 12.11 12.54 12.11 12.52 2.5M
2021-02-23 11.96 12.05 11.79 12.02 2.4M
2021-02-22 11.62 11.97 11.60 11.85 2.6M
2021-02-19 11.32 11.66 11.31 11.64 2.0M
2021-02-18 11.30 11.43 11.18 11.23 3.0M
2021-02-17 11.19 11.43 11.19 11.38 2.6M
2021-02-16 11.18 11.30 11.11 11.25 1.5M
2021-02-12 10.93 11.07 10.86 11.02 1.3M
2021-02-11 11.05 11.15 10.84 10.90 3.2M
2021-02-10 11.00 11.18 10.93 11.04 3.0M
2021-02-09 10.79 11.01 10.69 10.93 2.5M
2021-02-08 10.66 10.80 10.60 10.80 1.1M
2021-02-05 10.71 10.72 10.51 10.63 1.4M
2021-02-04 10.36 10.63 10.34 10.59 1.8M
2021-02-03 10.16 10.31 10.10 10.28 1.6M
2021-02-02 10.24 10.28 10.11 10.22 1.5M
2021-02-01 9.89 10.11 9.79 10.10 1.9M
2021-01-29 10.17 10.27 9.84 9.86 3.7M
2021-01-28 10.15 10.30 10.11 10.19 2.1M
2021-01-27 10.05 10.19 9.92 9.94 3.0M
2021-01-26 10.53 10.59 10.22 10.25 2.2M
2021-01-25 10.33 10.46 10.17 10.41 2.5M
2021-01-22 10.25 10.51 10.21 10.51 1.9M
2021-01-21 10.71 10.76 10.34 10.37 3.1M
2021-01-20 10.93 11.15 10.61 10.72 3.3M
2021-01-19 11.07 11.15 10.94 11.09 2.0M
2021-01-15 11.10 11.22 10.89 10.97 3.2M
2021-01-14 11.00 11.39 10.97 11.35 2.2M
2021-01-13 10.88 10.96 10.73 10.91 2.2M
2021-01-12 10.86 10.99 10.74 10.97 1.9M
2021-01-11 10.52 10.86 10.43 10.72 2.2M
2021-01-08 10.84 10.85 10.50 10.70 2.0M
2021-01-07 10.75 10.99 10.68 10.85 3.9M
2021-01-06 9.78 10.68 9.68 10.57 3.4M
2021-01-05 9.48 9.74 9.41 9.59 2.3M
2021-01-04 9.56 9.59 9.29 9.45 1.9M