Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.175,17 +873,67 (+1,50%)
Auburn National Bancorporation, Inc. (AUBN)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18,72 | 18,74 | 18,13 | 18,22 | 18,22 | 2642 |
| 02 may 2024 | 18,15 | 18,16 | 18,15 | 18,15 | 18,15 | 1900 |
| 01 may 2024 | 18,11 | 18,29 | 17,86 | 18,10 | 18,10 | 2600 |
| 30 abr 2024 | 18,16 | 18,51 | 17,80 | 18,51 | 18,51 | 900 |
| 29 abr 2024 | 17,75 | 18,40 | 17,62 | 18,40 | 18,40 | 4900 |
| 26 abr 2024 | 17,00 | 18,28 | 17,00 | 17,35 | 17,35 | 15.900 |
| 25 abr 2024 | 17,10 | 17,10 | 17,00 | 17,00 | 17,00 | 500 |
| 24 abr 2024 | 17,18 | 17,20 | 17,00 | 17,17 | 17,17 | 1400 |
| 23 abr 2024 | 16,92 | 17,20 | 16,92 | 17,15 | 17,15 | 2600 |
| 22 abr 2024 | 16,89 | 16,93 | 16,73 | 16,93 | 16,93 | 1400 |
| 19 abr 2024 | 17,04 | 17,73 | 16,84 | 16,84 | 16,84 | 9800 |
| 18 abr 2024 | 17,01 | 17,07 | 16,61 | 17,00 | 17,00 | 5600 |
| 17 abr 2024 | 17,16 | 17,35 | 16,80 | 17,00 | 17,00 | 5300 |
| 16 abr 2024 | 17,53 | 17,77 | 17,16 | 17,16 | 17,16 | 7000 |
| 15 abr 2024 | 17,75 | 18,05 | 17,75 | 17,75 | 17,75 | 6700 |
| 12 abr 2024 | 17,98 | 17,98 | 17,49 | 17,62 | 17,62 | 2000 |
| 11 abr 2024 | 18,52 | 18,52 | 17,75 | 17,75 | 17,75 | 7300 |
| 10 abr 2024 | 19,05 | 19,05 | 18,20 | 18,20 | 18,20 | 14.600 |
| 09 abr 2024 | 18,80 | 18,80 | 18,72 | 18,80 | 18,80 | 1900 |
| 08 abr 2024 | 19,00 | 19,10 | 18,78 | 19,03 | 19,03 | 4200 |
| 05 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 400 |
| 04 abr 2024 | 18,95 | 19,07 | 18,74 | 19,05 | 19,05 | 1500 |
| 03 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 02 abr 2024 | 18,80 | 18,94 | 18,80 | 18,90 | 18,90 | 1100 |
| 01 abr 2024 | 19,41 | 19,42 | 18,80 | 18,99 | 18,99 | 6100 |
| 28 mar 2024 | 19,50 | 19,50 | 19,25 | 19,27 | 19,27 | 1300 |
| 27 mar 2024 | 19,57 | 19,57 | 19,32 | 19,40 | 19,40 | 3300 |
| 26 mar 2024 | 19,65 | 19,65 | 19,34 | 19,34 | 19,34 | 900 |
| 25 mar 2024 | 19,94 | 19,94 | 19,25 | 19,34 | 19,34 | 1500 |
| 22 mar 2024 | 19,89 | 19,97 | 18,86 | 19,00 | 19,00 | 3700 |
| 21 mar 2024 | 19,24 | 19,62 | 19,00 | 19,00 | 19,00 | 5000 |
| 20 mar 2024 | 18,97 | 18,97 | 18,61 | 18,90 | 18,90 | 1300 |
| 19 mar 2024 | 18,76 | 19,18 | 18,76 | 18,82 | 18,82 | 7500 |
| 18 mar 2024 | 19,02 | 20,12 | 18,83 | 19,32 | 19,32 | 1300 |
| 15 mar 2024 | 19,25 | 19,79 | 18,85 | 19,79 | 19,79 | 15.300 |
| 14 mar 2024 | 19,31 | 20,27 | 19,25 | 19,26 | 19,26 | 2300 |
| 13 mar 2024 | 19,79 | 19,79 | 19,59 | 19,59 | 19,59 | 700 |
| 12 mar 2024 | 20,01 | 20,70 | 19,61 | 19,79 | 19,79 | 9200 |
| 11 mar 2024 | 20,23 | 20,45 | 20,13 | 20,37 | 20,37 | 3700 |
| 08 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 400 |
| 07 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 700 |
| 07 mar 2024 | 0.27 Dividendo | |||||
| 06 mar 2024 | 20,48 | 20,48 | 20,45 | 20,45 | 20,18 | 600 |
| 05 mar 2024 | 20,61 | 21,12 | 20,06 | 20,12 | 19,85 | 5200 |
| 04 mar 2024 | 20,37 | 20,81 | 20,37 | 20,55 | 20,28 | 1900 |
| 01 mar 2024 | 21,20 | 21,20 | 20,75 | 21,08 | 20,80 | 1000 |
| 29 feb 2024 | 21,10 | 21,10 | 21,00 | 21,10 | 20,82 | 900 |
| 28 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,86 | - |
| 27 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,86 | - |
| 26 feb 2024 | 21,00 | 21,14 | 21,00 | 21,14 | 20,86 | 500 |
| 23 feb 2024 | 20,81 | 20,94 | 20,81 | 20,94 | 20,66 | 800 |
| 22 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,42 | 100 |
| 21 feb 2024 | 20,98 | 20,98 | 20,80 | 20,96 | 20,68 | 1800 |
| 20 feb 2024 | 20,79 | 21,28 | 20,60 | 20,70 | 20,43 | 2000 |
| 16 feb 2024 | 20,36 | 21,45 | 20,36 | 21,02 | 20,74 | 900 |
| 15 feb 2024 | 20,35 | 21,00 | 20,35 | 20,86 | 20,58 | 1500 |
| 14 feb 2024 | 20,00 | 20,74 | 20,00 | 20,74 | 20,47 | 700 |
| 13 feb 2024 | 20,58 | 20,80 | 20,36 | 20,67 | 20,40 | 4200 |
| 12 feb 2024 | 20,49 | 20,69 | 20,12 | 20,35 | 20,08 | 6100 |
| 09 feb 2024 | 20,24 | 20,55 | 20,24 | 20,50 | 20,23 | 1300 |
| 08 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,09 | 200 |
| 07 feb 2024 | 20,70 | 20,79 | 20,70 | 20,79 | 20,52 | 500 |
| 06 feb 2024 | 20,37 | 20,95 | 20,27 | 20,95 | 20,67 | 900 |
| 05 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,05 | 600 |
| 02 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,48 | 500 |
| 01 feb 2024 | 20,50 | 20,51 | 20,50 | 20,51 | 20,24 | 1300 |
| 31 ene 2024 | 20,16 | 20,44 | 20,16 | 20,44 | 20,17 | 800 |
| 30 ene 2024 | 20,70 | 21,00 | 20,12 | 20,33 | 20,06 | 6700 |
| 29 ene 2024 | 20,45 | 20,91 | 20,45 | 20,91 | 20,63 | 700 |
| 26 ene 2024 | 20,46 | 20,46 | 20,13 | 20,38 | 20,11 | 800 |
| 25 ene 2024 | 20,99 | 20,99 | 20,11 | 20,51 | 20,24 | 1300 |
| 24 ene 2024 | 21,23 | 21,23 | 20,28 | 20,69 | 20,42 | 4900 |
| 23 ene 2024 | 21,05 | 21,40 | 20,90 | 20,90 | 20,62 | 800 |
| 22 ene 2024 | 20,88 | 21,19 | 20,51 | 21,10 | 20,82 | 7100 |
| 19 ene 2024 | 21,15 | 21,55 | 20,52 | 21,55 | 21,27 | 7000 |
| 18 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,98 | - |
| 17 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,98 | - |
| 16 ene 2024 | 21,18 | 21,69 | 20,61 | 21,26 | 20,98 | 2500 |
| 12 ene 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,05 | - |
| 11 ene 2024 | 21,24 | 21,33 | 20,69 | 21,33 | 21,05 | 1300 |
| 10 ene 2024 | 21,24 | 21,49 | 21,00 | 21,24 | 20,96 | 2700 |
| 09 ene 2024 | 21,25 | 21,30 | 21,25 | 21,30 | 21,02 | 900 |
| 08 ene 2024 | 21,75 | 21,75 | 20,65 | 21,55 | 21,27 | 1800 |
| 05 ene 2024 | 21,49 | 21,75 | 20,57 | 21,50 | 21,22 | 4900 |
| 04 ene 2024 | 21,48 | 21,75 | 20,55 | 21,22 | 20,94 | 4800 |
| 03 ene 2024 | 20,90 | 21,25 | 20,90 | 21,24 | 20,96 | 2500 |
| 02 ene 2024 | 20,67 | 21,43 | 20,63 | 21,03 | 20,75 | 1900 |
| 29 dic 2023 | 21,00 | 21,38 | 20,51 | 21,28 | 21,00 | 5600 |
| 28 dic 2023 | 21,14 | 21,30 | 20,78 | 21,28 | 21,00 | 3700 |
| 27 dic 2023 | 21,00 | 21,29 | 20,15 | 21,15 | 20,87 | 11.800 |
| 26 dic 2023 | 20,55 | 20,70 | 20,28 | 20,68 | 20,41 | 6700 |
| 22 dic 2023 | 20,50 | 20,80 | 20,25 | 20,25 | 19,98 | 1300 |
| 21 dic 2023 | 20,75 | 20,99 | 20,25 | 20,25 | 19,98 | 4200 |
| 20 dic 2023 | 20,00 | 20,80 | 19,80 | 20,75 | 20,48 | 11.800 |
| 19 dic 2023 | 20,22 | 20,50 | 20,22 | 20,45 | 20,18 | 1500 |
| 18 dic 2023 | 20,03 | 20,03 | 20,03 | 20,03 | 19,77 | 800 |
| 15 dic 2023 | 20,21 | 20,21 | 20,13 | 20,13 | 19,86 | 1400 |
| 14 dic 2023 | 19,95 | 20,50 | 19,56 | 20,20 | 19,93 | 6500 |
| 13 dic 2023 | 20,19 | 20,19 | 19,10 | 19,72 | 19,46 | 8200 |
| 12 dic 2023 | 20,55 | 20,55 | 20,06 | 20,06 | 19,80 | 3400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.