Mercados españoles cerrados

US Metro Bancorp, Inc. (USMT)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,2000+0,1200 (+3,90%)
A partir del 11:24AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,14003,25003,14003,20003,2000329.515
09 may 20243,08003,08003,08003,08003,0800-
08 may 20243,10003,12003,08003,08003,0800500
07 may 20243,12003,12003,12003,12003,1200-
06 may 20243,12003,12003,12003,12003,1200200
03 may 20243,14003,14003,12003,12003,1200300
02 may 20243,14003,14003,14003,14003,1400-
01 may 20243,14003,14003,14003,14003,1400-
30 abr 20243,14003,14003,14003,14003,1400100
29 abr 20243,12003,12003,02003,02003,02003400
26 abr 20243,15003,15003,15003,15003,15005100
25 abr 20243,12003,12003,12003,12003,1200-
24 abr 20243,12003,12003,12003,12003,1200-
23 abr 20243,12003,12003,12003,12003,12007800
22 abr 20243,23003,23003,22003,22003,2200500
19 abr 20243,27003,27003,27003,27003,2700-
18 abr 20243,27003,27003,27003,27003,2700200
17 abr 20243,30003,30003,30003,30003,3000-
16 abr 20243,30003,30003,30003,30003,3000-
15 abr 20243,30003,30003,30003,30003,3000-
12 abr 20243,30003,30003,30003,30003,30001500
11 abr 20243,27003,27003,27003,27003,2700100
10 abr 20243,27003,27003,27003,27003,270015.000
09 abr 20243,30003,30003,30003,30003,3000100
08 abr 20243,30003,30003,30003,30003,3000-
05 abr 20243,30003,30003,30003,30003,3000-
04 abr 20243,30003,30003,30003,30003,3000-
03 abr 20243,30003,30003,30003,30003,3000-
02 abr 20243,30003,30003,30003,30003,3000-
01 abr 20243,30003,30003,30003,30003,3000-
28 mar 20243,25003,30003,25003,30003,30001500
27 mar 20243,25003,25003,25003,25003,2500-
26 mar 20243,25003,25003,25003,25003,2500500
25 mar 20243,25003,25003,25003,25003,25003100
22 mar 20243,28003,28003,25003,25003,25002000
21 mar 20243,30003,30003,28003,29003,29001800
20 mar 20243,30003,30003,30003,30003,3000400
19 mar 20243,30003,30003,30003,30003,3000-
18 mar 20243,30003,30003,30003,30003,3000-
15 mar 20243,30003,30003,30003,30003,3000-
14 mar 20243,28003,30003,28003,30003,30002000
13 mar 20243,28003,28003,28003,28003,2800-
12 mar 20243,28003,28003,28003,28003,2800-
11 mar 20243,28003,28003,28003,28003,2800-
08 mar 20243,28003,28003,28003,28003,28002000
07 mar 20243,25003,25003,25003,25003,2500500
06 mar 20243,25003,25003,25003,25003,25004400
06 mar 20240.03 Dividendo
05 mar 20243,25003,25003,25003,25003,2200-
04 mar 20243,30003,30003,25003,25003,220020.300
01 mar 20243,30003,32003,30003,32003,289411.300
29 feb 20243,30003,32003,30003,30003,26951100
28 feb 20243,33003,33003,30003,30003,2695300
27 feb 20243,33003,33003,30003,30003,26951400
26 feb 20243,32003,33003,32003,33003,2993400
23 feb 20243,25003,33003,25003,33003,299312.900
22 feb 20243,25003,25003,25003,25003,2200-
21 feb 20243,30003,32003,25003,25003,22005700
20 feb 20243,30003,30003,30003,30003,2695100
16 feb 20243,30003,30003,30003,30003,2695100
15 feb 20243,32003,32003,32003,32003,2894100
14 feb 20243,32003,32003,30003,30003,26951200
13 feb 20243,32003,32003,30003,30003,26951200
12 feb 20243,30003,32003,30003,30003,269510.800
09 feb 20243,30003,30003,30003,30003,2695100
08 feb 20243,25003,25003,25003,25003,2200500
07 feb 20243,27003,27003,27003,27003,2398900
06 feb 20243,30003,30003,30003,30003,2695-
05 feb 20243,30003,30003,30003,30003,2695-
02 feb 20243,30003,30003,30003,30003,2695-
01 feb 20243,30003,30003,30003,30003,2695-
31 ene 20243,30003,30003,30003,30003,2695-
30 ene 20243,30003,30003,30003,30003,26951200
29 ene 20243,35003,35003,28003,29003,25962300
26 ene 20243,30003,30003,30003,30003,2695-
25 ene 20243,30003,30003,30003,30003,26952500
24 ene 20243,34003,34003,34003,34003,3092200
23 ene 20243,30003,30003,30003,30003,26955000
22 ene 20243,30003,30003,30003,30003,2695-
19 ene 20243,30003,30003,30003,30003,2695-
18 ene 20243,30003,30003,30003,30003,2695-
17 ene 20243,30003,30003,30003,30003,26954000
16 ene 20243,30003,30003,30003,30003,2695-
12 ene 20243,30003,30003,30003,30003,2695-
11 ene 20243,30003,30003,30003,30003,2695-
10 ene 20243,30003,30003,30003,30003,2695-
09 ene 20243,30003,30003,30003,30003,2695-
08 ene 20243,30003,30003,30003,30003,26951000
05 ene 20243,32003,32003,32003,32003,2894700
04 ene 20243,30003,30003,30003,30003,26951000
03 ene 20243,30003,30003,30003,30003,26952100
02 ene 20243,40003,40003,37003,40003,3686800
29 dic 20233,35003,35003,35003,35003,3191-
28 dic 20233,35003,35003,35003,35003,3191-
27 dic 20233,35003,35003,35003,35003,3191-
26 dic 20233,19003,35003,19003,35003,31912800
22 dic 20233,19003,19003,19003,19003,16061300
21 dic 20233,20003,20003,20003,20003,1705-
20 dic 20233,20003,20003,20003,20003,1705-
19 dic 20233,20003,20003,20003,20003,1705400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...