Mercados españoles abiertos en 2 hrs 7 min

Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,03+0,55 (+1,16%)
Al cierre: 04:00PM EDT
49,99 +1,96 (+4,08%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202447,6949,2347,6448,0348,03360.700
30 abr 202448,1248,1547,2747,4847,48348.700
29 abr 202448,5148,7148,0848,5048,50422.300
26 abr 202448,3348,8747,7047,8847,88475.000
25 abr 202447,5647,8446,7447,5147,51251.000
24 abr 202447,2848,4447,2648,2548,25314.800
23 abr 202446,8448,1246,7147,8647,86215.700
22 abr 202446,3247,2246,1246,7746,77238.900
19 abr 202444,5646,3344,3046,2846,28295.600
18 abr 202444,4845,2044,4344,7944,79278.000
17 abr 202444,6745,1744,4344,5144,51205.900
16 abr 202444,7844,8444,2344,4444,44155.600
15 abr 202445,3345,8244,5745,0545,05251.900
12 abr 202444,7245,2544,6445,1645,16213.800
11 abr 202445,6745,6744,7345,3645,36215.000
10 abr 202446,2746,2744,8945,2945,29351.200
09 abr 202447,5448,0447,5447,7247,72360.000
08 abr 202447,2947,8347,2947,5747,57300.300
05 abr 202446,5947,2546,5347,0347,03260.200
04 abr 202447,5648,0746,6546,8846,88297.200
03 abr 202446,4247,4146,4246,7646,76295.200
02 abr 202446,6646,9046,3846,8246,82722.100
01 abr 202448,4148,4147,0247,4247,42274.700
28 mar 202448,0748,7048,0048,3848,38371.400
27 mar 202446,4548,1646,2348,1448,14459.200
27 mar 20240.15 Dividendo
26 mar 202447,3047,3046,4246,5546,40293.700
25 mar 202446,9447,5246,8446,8546,70154.800
22 mar 202448,4448,4446,9246,9946,84250.500
21 mar 202447,9848,8747,9848,3848,22516.000
20 mar 202445,9048,1845,7847,5947,44398.600
19 mar 202445,5646,6445,3546,1245,97366.300
18 mar 202445,7946,0945,1745,8945,74576.800
15 mar 202445,1646,0845,1645,5945,44756.300
14 mar 202445,7445,9344,7745,3745,22437.000
13 mar 202446,0847,0145,8446,0845,93614.000
12 mar 202447,1147,1546,1846,4846,33285.200
11 mar 202447,4247,8447,1647,4047,25245.800
08 mar 202448,3148,5647,4247,5047,35286.800
07 mar 202448,1448,4347,3747,5747,42338.700
06 mar 202447,3948,2346,3047,4247,27309.800
05 mar 202445,2047,9145,0447,3947,24555.200
04 mar 202445,7646,5445,2845,5045,35267.300
01 mar 202445,9746,4245,0845,8045,65307.500
29 feb 202446,1646,9945,6646,3346,18453.900
28 feb 202445,0045,7945,0045,1945,04355.200
27 feb 202445,8946,1545,0845,4345,28315.900
26 feb 202445,6446,0144,9245,4645,31461.000
23 feb 202445,9146,4445,4845,8845,73347.900
22 feb 202446,3346,7345,6945,9245,77464.800
21 feb 202446,4146,5646,0746,4046,25513.200
20 feb 202446,6547,1646,0946,5046,35346.900
16 feb 202447,5147,9847,0547,4247,27470.000
15 feb 202447,1448,6046,9348,0247,87545.900
14 feb 202446,8847,3846,2146,8446,69365.100
13 feb 202446,8047,5945,3946,1646,01671.600
12 feb 202448,0549,5447,9848,8248,66515.600
09 feb 202447,4848,1946,5048,0347,88409.900
08 feb 202446,8847,7546,7147,3247,17343.500
07 feb 202446,9347,2345,7947,0546,90409.500
06 feb 202448,1948,5346,6246,9546,80726.500
05 feb 202448,5148,7747,9648,2348,07321.300
02 feb 202447,6549,4047,4149,2249,06434.100
01 feb 202450,1051,0947,5148,9148,75522.000
31 ene 202450,8951,8749,5249,6449,48343.600
30 ene 202452,3452,5751,7851,9651,79273.600
29 ene 202452,8653,1951,9452,6252,45418.500
26 ene 202453,5853,9951,5752,7452,57478.700
25 ene 202453,8953,8952,0452,7752,60634.700
24 ene 202452,7553,5352,6353,1052,93290.400
23 ene 202453,5953,6052,5052,5052,33336.200
22 ene 202452,3553,1352,0153,0952,92295.400
19 ene 202450,2751,5749,4251,5451,37316.700
18 ene 202449,6950,1249,4549,9049,74260.500
17 ene 202448,8350,0444,0049,3649,20296.700
16 ene 202449,9850,6149,6449,9049,74315.100
12 ene 202451,7851,8549,9550,7650,60330.200
11 ene 202450,8751,2349,7251,1851,02365.300
10 ene 202450,6051,4550,3651,4351,26260.900
09 ene 202450,7251,9150,2250,9050,74493.700
08 ene 202450,6751,6050,3251,5951,42313.900
05 ene 202449,9251,2449,9250,5750,41355.300
04 ene 202450,2850,8549,8450,4450,28442.100
03 ene 202451,5351,6550,0250,1449,98404.900
02 ene 202452,4153,7050,5652,1551,98870.700
29 dic 202353,4253,5852,7253,0552,88351.200
28 dic 202353,3453,7653,2253,7053,53356.500
28 dic 20230.15 Dividendo
27 dic 202353,7053,8452,9453,7453,42216.300
26 dic 202352,9353,8452,6753,5853,26330.300
22 dic 202352,2552,9051,6852,5252,20349.800
21 dic 202351,9152,0451,2351,7451,43642.600
20 dic 202352,5153,6451,4951,4951,18775.600
19 dic 202351,5152,9251,5052,4852,16629.700
18 dic 202352,6352,6451,2451,4351,12475.200
15 dic 202352,6353,2251,7252,1651,851.303.100
14 dic 202351,4753,3551,4752,5652,24571.800
13 dic 202347,0650,2046,8050,1049,80496.400
12 dic 202347,0047,2246,7246,8246,54338.800
11 dic 202346,9447,4046,7747,0746,79374.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...