Mercados españoles cerrados

Banco del Caribe CA Banco Universal (ABC-A.CR)

Caracas - Caracas Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,980,00 (0,00%)
Al cierre: 10:09AM VET
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202425,9825,9825,9825,9825,98268
20 jun 202425,9825,9825,9825,9825,9855
19 jun 202425,9825,9725,9725,9825,986
18 jun 202425,9825,9825,9825,9825,982180
14 jun 202423,0023,0023,0023,0023,0010
13 jun 202422,0023,0022,0023,0023,002046
12 jun 202422,0025,0025,0022,0022,0072
11 jun 202425,5025,5022,0022,0022,00699
10 jun 202422,0025,5021,6325,5025,5020
07 jun 202422,0022,0022,0022,0022,00905
06 jun 202422,0022,0022,0022,0022,00-
05 jun 202422,0025,7522,0022,0022,00108
04 jun 202422,0025,9822,0022,0022,0054
31 may 202422,0023,5022,0022,0022,0050
30 may 202422,0024,0022,0022,0022,00159
29 may 202422,0022,0022,0022,0022,00909
28 may 202422,0025,8525,8522,0022,0010
27 may 202423,0023,0022,0022,0022,00985
24 may 202422,0023,0022,0023,0023,00841
23 may 202422,0525,0022,0022,0022,001368
22 may 202425,9825,9822,0522,0522,05781
21 may 202425,9825,9825,9825,9825,98100
20 may 202426,0026,0022,0025,9525,95652
17 may 202426,0026,0026,0026,0026,00638
16 may 202426,0026,0026,0026,0026,00-
15 may 202426,0026,0026,0026,0026,00100
14 may 202427,0027,0025,1025,1025,102135
10 may 202427,0027,0027,0027,0027,00130
09 may 202427,0027,0027,0027,0027,00250
08 may 202425,0028,9925,0027,0027,00871
07 may 202424,5029,0024,5025,0025,002012
06 may 202424,5024,5024,5024,5024,50124
03 may 202424,5027,9024,0024,5024,501000
02 may 202427,9527,9027,0027,9027,90330
30 abr 202427,9927,9927,9527,9527,9555
29 abr 202427,9928,0027,9927,9927,99138
26 abr 202427,9928,0027,9927,9927,9921
25 abr 202427,9928,0027,9927,9927,9930
24 abr 202428,0028,0027,9927,9927,99109
23 abr 202428,0028,0028,0028,0028,00117
22 abr 202428,0028,8528,0028,0028,001000
18 abr 202428,9028,8528,8528,8528,8589
17 abr 202428,9928,9028,9028,9028,90123
16 abr 202428,9028,9928,9828,9928,99425
15 abr 202428,9928,9028,9028,9028,9038
12 abr 202428,9729,0028,9928,9928,99172
11 abr 202429,0028,9728,9728,9728,9718
10 abr 202428,9929,0029,0029,0029,00100
09 abr 202429,9028,9928,9928,9928,9974
08 abr 2024------
05 abr 202428,0028,0028,0028,0028,00-
04 abr 202428,0033,5933,5928,0028,00250.010
03 abr 202428,0030,0028,0028,0028,00116
02 abr 202428,0028,0028,0028,0028,0035
01 abr 202428,0330,0030,0030,0030,00124
27 mar 202428,0328,0328,0328,0328,03-
26 mar 202429,0028,0328,0028,0328,03247
25 mar 202428,0029,0028,0029,0029,0043
22 mar 202432,0031,9928,0028,0028,00278
21 mar 202431,9932,0032,0032,0032,0031
20 mar 202432,0032,0031,9931,9931,9960
18 mar 202432,0332,0032,0032,0032,00388
15 mar 202436,9938,0032,0332,0332,0397
14 mar 202436,9938,0038,0036,9936,994
13 mar 202436,9936,9936,9936,9936,9950
12 mar 202437,9936,9936,9936,9936,9915
11 mar 202437,8337,9937,9937,9937,99414
08 mar 202437,8337,4837,4837,8337,834
07 mar 202438,0037,8337,8337,8337,8351
06 mar 202432,0038,0032,0038,0038,0056
05 mar 202433,5038,0032,0032,0032,00300
04 mar 202433,5033,5032,5133,5033,502000
01 mar 202432,5032,5132,5032,5132,51519
29 feb 202432,5035,0032,5032,5032,50656
28 feb 202432,5038,7532,5032,5032,50410
27 feb 202432,5032,5028,0032,5032,50673
26 feb 202439,7539,7032,5032,5032,50298
23 feb 202434,9839,7634,9839,7539,75421
22 feb 202434,0039,7534,0034,9834,9862
21 feb 202434,0034,0033,9934,0034,00399
20 feb 202435,0039,9034,0034,0034,00418
19 feb 202434,0039,9034,0035,0035,00469
16 feb 202434,0042,0034,0034,0034,005
15 feb 202440,0042,0040,0040,0040,0043
14 feb 202440,0047,0040,0040,0040,009
09 feb 202440,0039,0039,0040,0040,003
08 feb 202440,0039,0039,0040,0040,0010
07 feb 202440,0040,0040,0040,0040,00-
06 feb 202440,0039,9939,9940,0040,002
05 feb 202440,0040,0040,0040,0040,0017
02 feb 202440,0040,0040,0040,0040,0024
01 feb 202440,0040,0040,0040,0040,00136
31 ene 202440,0040,0038,5040,0040,00105
30 ene 202440,0040,0040,0040,0040,00-
29 ene 202440,0040,0040,0040,0040,0074
26 ene 202440,0045,0040,0040,0040,002682
25 ene 202445,0045,0045,0045,0045,00330
24 ene 202445,0045,0045,0045,0045,0040
23 ene 202445,0050,0050,0045,0045,005
22 ene 202445,0045,0045,0045,0045,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...