Mercados españoles abiertos en 3 hrs

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,23+0,23 (+0,74%)
Al cierre: 04:00PM EDT
31,23 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202430,6331,2330,6031,2331,2313.500
07 jun 202430,9331,3030,6631,0031,008100
06 jun 202430,9930,9930,7130,8730,874500
05 jun 202431,2531,3430,3631,0731,0713.400
04 jun 202430,3330,7130,2430,5530,559000
03 jun 202431,8531,8530,7830,7830,786900
31 may 202431,1031,8631,1031,5731,5712.200
31 may 20240.32 Dividendo
30 may 202431,5932,2230,9331,9731,6515.500
29 may 202431,4331,4630,9530,9930,6810.100
28 may 202431,9032,8031,9032,1531,8311.500
24 may 202432,4032,8131,7031,9931,6731.100
23 may 202431,9333,3531,6532,1931,8722.400
22 may 202432,2232,4732,0432,4732,146900
21 may 202431,5332,3531,5332,0131,696900
20 may 202433,6834,2131,5231,5231,2032.300
17 may 202434,0934,7833,8933,9233,587000
16 may 202433,0033,9133,0033,9133,576800
15 may 202433,7733,9133,2533,8033,468200
14 may 202434,5034,9433,5533,5533,218900
13 may 202432,9534,5032,7634,0133,6725.900
10 may 202432,5232,5632,1032,3832,064500
09 may 202432,0332,9831,9532,9832,657400
08 may 202431,3432,3331,3432,3332,015400
07 may 202432,5032,8232,1832,1831,8611.100
06 may 202433,3033,4632,8933,3433,015900
03 may 202433,5033,5033,0533,2432,916800
02 may 202433,0033,9633,0033,4133,0812.700
01 may 202432,2434,5032,2433,1332,8012.300
30 abr 202432,0533,0031,8032,5432,2112.700
29 abr 202433,0533,9632,2232,2531,9325.500
26 abr 202433,2034,3532,9834,1633,826500
25 abr 202432,6133,3332,6133,2032,8711.000
24 abr 202434,2535,0033,4133,9833,6411.300
23 abr 202434,1334,7433,9634,2533,9113.300
22 abr 202433,9934,9633,9534,7634,4124.200
19 abr 202430,8932,4930,8932,4932,1616.100
18 abr 202430,8331,7630,8331,1030,7919.600
17 abr 202431,5431,8031,2731,4031,096500
16 abr 202432,7032,7031,8232,1531,835400
15 abr 202432,4232,8032,4232,6332,305100
12 abr 202433,0633,6932,3432,6532,325500
11 abr 202432,5533,3932,5533,3933,068400
10 abr 202434,5034,7731,9432,5932,2614.600
09 abr 202435,6435,9534,3534,8834,533700
08 abr 202434,8335,5034,8335,5035,143400
05 abr 202435,0335,5134,7534,7534,408400
04 abr 202435,8835,9235,2635,6935,3311.300
03 abr 202434,7835,8934,7834,8834,5312.000
02 abr 202435,4235,5534,8735,2034,8510.800
01 abr 202436,5136,8135,4635,8035,4415.100
28 mar 202437,9837,9836,2137,6037,2232.900
27 mar 202435,5037,6235,5036,8936,5215.600
26 mar 202435,6536,0535,3635,3635,015900
25 mar 202435,1636,1935,0035,1034,757100
22 mar 202435,2235,7835,2235,5035,146800
21 mar 202435,8536,8435,7936,8336,4617.700
20 mar 202435,7436,1834,7236,0835,7211.600
19 mar 202434,9935,6934,9935,1234,7712.100
18 mar 202435,2035,8034,0935,1634,818700
15 mar 202434,0735,6434,0735,5635,2044.800
14 mar 202434,8535,1334,0034,0733,7315.600
13 mar 202434,4135,3534,3934,9134,5613.100
12 mar 202434,2034,2434,0834,0833,745300
11 mar 202435,0035,0034,6134,6134,266200
08 mar 202435,5835,5835,0435,4535,105000
07 mar 202435,0335,3134,8435,1034,755600
06 mar 202435,8035,8034,3535,0034,657800
05 mar 202434,9235,5934,9235,4035,0510.300
04 mar 202435,9735,9734,8934,8934,543400
01 mar 202435,6335,8234,8335,7635,409500
29 feb 202436,0636,2234,7635,2434,8919.600
29 feb 20240.3 Dividendo
28 feb 202436,1636,7035,5035,5034,856300
27 feb 202436,4736,9636,3236,3235,654900
26 feb 202435,5036,5535,1935,9735,315000
23 feb 202435,4835,9035,4835,9035,243200
22 feb 202436,1036,1035,4235,8535,1925.700
21 feb 202436,8636,8636,2836,2835,6110.400
20 feb 202437,2337,2336,8536,8636,186100
16 feb 202439,2639,2637,4537,8337,138300
15 feb 202437,2039,6937,2039,4038,6813.500
14 feb 202437,2037,8036,0837,1936,5117.200
13 feb 202437,2137,2135,6436,5535,8824.500
12 feb 202438,4439,4938,4438,5337,8217.900
09 feb 202436,0737,4836,0737,0636,389800
08 feb 202436,1536,3035,8836,0635,4012.900
07 feb 202435,7736,9234,5036,1535,4913.800
06 feb 202436,5936,6035,2736,3135,6420.200
05 feb 202435,5638,4235,4036,8936,2128.800
02 feb 202438,1238,2335,9136,0835,4238.200
01 feb 202438,7239,7037,8538,9538,2344.700
31 ene 202442,7943,4938,9139,0338,3146.200
30 ene 202445,1145,1142,8342,8342,0412.200
29 ene 202446,3246,4044,6545,7444,9037.200
26 ene 202446,9146,9946,0246,6445,787300
25 ene 202446,9046,9045,7446,2545,4023.700
24 ene 202446,9047,0046,0046,6645,8024.500
23 ene 202446,9946,9946,2646,2945,4411.400
22 ene 202445,0046,5645,0046,3945,5410.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...