Mercados españoles cerrados

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,80+0,25 (+0,75%)
Al cierre: 04:00PM EDT
33,80 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202433,7533,8333,2533,8033,808001
14 may 202434,5034,9433,5533,5533,558900
13 may 202432,9534,5032,7634,0134,0125.900
10 may 202432,5232,5632,1032,3832,384500
09 may 202432,0332,9831,9532,9832,987400
08 may 202431,3432,3331,3432,3332,335400
07 may 202432,5032,8232,1832,1832,1811.100
06 may 202433,3033,4632,8933,3433,345900
03 may 202433,5033,5033,0533,2433,246800
02 may 202433,0033,9633,0033,4133,4112.700
01 may 202432,2434,5032,2433,1333,1312.300
30 abr 202432,0533,0031,8032,5432,5412.700
29 abr 202433,0533,9632,2232,2532,2525.500
26 abr 202433,2034,3532,9834,1634,166500
25 abr 202432,6133,3332,6133,2033,2011.000
24 abr 202434,2535,0033,4133,9833,9811.300
23 abr 202434,1334,7433,9634,2534,2513.300
22 abr 202433,9934,9633,9534,7634,7624.200
19 abr 202430,8932,4930,8932,4932,4916.100
18 abr 202430,8331,7630,8331,1031,1019.600
17 abr 202431,5431,8031,2731,4031,406500
16 abr 202432,7032,7031,8232,1532,155400
15 abr 202432,4232,8032,4232,6332,635100
12 abr 202433,0633,6932,3432,6532,655500
11 abr 202432,5533,3932,5533,3933,398400
10 abr 202434,5034,7731,9432,5932,5914.600
09 abr 202435,6435,9534,3534,8834,883700
08 abr 202434,8335,5034,8335,5035,503400
05 abr 202435,0335,5134,7534,7534,758400
04 abr 202435,8835,9235,2635,6935,6911.300
03 abr 202434,7835,8934,7834,8834,8812.000
02 abr 202435,4235,5534,8735,2035,2010.800
01 abr 202436,5136,8135,4635,8035,8015.100
28 mar 202437,9837,9836,2137,6037,6032.900
27 mar 202435,5037,6235,5036,8936,8915.600
26 mar 202435,6536,0535,3635,3635,365900
25 mar 202435,1636,1935,0035,1035,107100
22 mar 202435,2235,7835,2235,5035,506800
21 mar 202435,8536,8435,7936,8336,8317.700
20 mar 202435,7436,1834,7236,0836,0811.600
19 mar 202434,9935,6934,9935,1235,1212.100
18 mar 202435,2035,8034,0935,1635,168700
15 mar 202434,0735,6434,0735,5635,5644.800
14 mar 202434,8535,1334,0034,0734,0715.600
13 mar 202434,4135,3534,3934,9134,9113.100
12 mar 202434,2034,2434,0834,0834,085300
11 mar 202435,0035,0034,6134,6134,616200
08 mar 202435,5835,5835,0435,4535,455000
07 mar 202435,0335,3134,8435,1035,105600
06 mar 202435,8035,8034,3535,0035,007800
05 mar 202434,9235,5934,9235,4035,4010.300
04 mar 202435,9735,9734,8934,8934,893400
01 mar 202435,6335,8234,8335,7635,769500
29 feb 202436,0636,2234,7635,2435,2419.600
29 feb 20240.3 Dividendo
28 feb 202436,1636,7035,5035,5035,206300
27 feb 202436,4736,9636,3236,3236,014900
26 feb 202435,5036,5535,1935,9735,675000
23 feb 202435,4835,9035,4835,9035,603200
22 feb 202436,1036,1035,4235,8535,5525.700
21 feb 202436,8636,8636,2836,2835,9710.400
20 feb 202437,2337,2336,8536,8636,556100
16 feb 202439,2639,2637,4537,8337,518300
15 feb 202437,2039,6937,2039,4039,0713.500
14 feb 202437,2037,8036,0837,1936,8817.200
13 feb 202437,2137,2135,6436,5536,2424.500
12 feb 202438,4439,4938,4438,5338,2017.900
09 feb 202436,0737,4836,0737,0636,759800
08 feb 202436,1536,3035,8836,0635,7612.900
07 feb 202435,7736,9234,5036,1535,8413.800
06 feb 202436,5936,6035,2736,3136,0020.200
05 feb 202435,5638,4235,4036,8936,5828.800
02 feb 202438,1238,2335,9136,0835,7838.200
01 feb 202438,7239,7037,8538,9538,6244.700
31 ene 202442,7943,4938,9139,0338,7046.200
30 ene 202445,1145,1142,8342,8342,4712.200
29 ene 202446,3246,4044,6545,7445,3537.200
26 ene 202446,9146,9946,0246,6446,257300
25 ene 202446,9046,9045,7446,2545,8623.700
24 ene 202446,9047,0046,0046,6646,2724.500
23 ene 202446,9946,9946,2646,2945,9011.400
22 ene 202445,0046,5645,0046,3946,0010.700
19 ene 202444,2744,8243,8444,7944,4125.700
18 ene 202443,8244,3643,5043,9843,6135.400
17 ene 202440,5044,5040,4543,7143,3457.400
16 ene 202443,3543,3540,9741,0540,7037.300
12 ene 202444,0244,4642,5744,2643,8911.200
11 ene 202442,6943,7041,2743,6743,3026.800
10 ene 202443,0543,3642,8543,2042,8314.000
09 ene 202444,3846,3243,6343,9043,5310.800
08 ene 202445,1146,0044,0045,0644,6824.900
05 ene 202444,4845,9344,1744,6444,2634.800
04 ene 202444,6745,3844,5044,9744,5914.700
03 ene 202446,3346,9944,1544,2243,8533.000
02 ene 202444,0046,9343,4146,4246,0345.500
29 dic 202346,5847,1744,7644,7644,3811.300
28 dic 202345,5946,1145,5946,1145,7210.300
27 dic 202346,7447,1445,8645,9945,6014.300
26 dic 202347,2847,4046,4846,7646,3620.900
22 dic 202345,3546,9744,6546,8146,4118.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...