Mercados españoles cerrados

Banc of California, Inc. (BANC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,08+0,13 (+0,87%)
Al cierre: 04:00PM EDT
15,08 0,00 (0,00%)
Después del cierre: 05:33PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,9915,0914,8915,0815,081.321.000
09 may 202414,9014,9514,7914,9514,951.869.600
08 may 202414,6114,9414,5914,9114,911.462.700
07 may 202414,8914,9414,7214,8414,841.524.400
06 may 202414,7814,8014,6314,7914,791.538.100
03 may 202414,5314,7014,4314,6314,631.791.200
02 may 202414,1214,2913,9814,2214,222.449.700
01 may 202413,8614,2713,8113,9113,913.110.000
30 abr 202413,9914,0513,6713,6913,692.574.300
29 abr 202414,3614,4414,0014,0714,072.245.900
26 abr 202414,2014,3214,0114,3214,321.815.800
25 abr 202413,9414,1213,6614,1014,103.182.600
24 abr 202413,5314,0913,5114,0914,093.730.300
23 abr 202414,0014,7213,7313,9513,955.838.400
22 abr 202413,9614,2413,8714,2014,203.502.400
19 abr 202413,7213,9813,7213,8613,861.728.400
18 abr 202413,8113,9313,6713,8013,801.237.500
17 abr 202413,9514,0313,7813,8113,811.507.300
16 abr 202413,7913,9313,5913,8213,821.894.800
15 abr 202414,2314,4013,7713,9313,931.593.200
12 abr 202413,9814,1713,9414,1614,161.762.800
11 abr 202414,2914,3213,9914,1914,191.663.500
10 abr 202414,5814,5814,1114,2114,212.672.200
09 abr 202414,9215,0314,8214,9914,991.834.400
08 abr 202414,7414,9514,6514,9314,931.365.300
05 abr 202414,5514,7214,5014,6314,631.313.700
04 abr 202414,6814,8614,5314,6014,601.476.500
03 abr 202414,3514,6914,2714,5214,521.978.800
02 abr 202414,3514,4914,2214,3814,381.810.200
01 abr 202415,2715,3114,5514,5814,581.690.300
28 mar 202415,1015,5415,0915,2115,214.672.700
27 mar 202414,6115,1814,6115,1715,173.283.600
26 mar 202414,8614,8914,4614,4714,471.209.500
25 mar 202414,7114,9314,6314,6914,69842.600
22 mar 202415,1915,2414,6514,7214,721.480.400
21 mar 202414,8615,1814,8214,9514,952.242.200
20 mar 202414,0914,8414,0314,6814,682.169.800
19 mar 202414,0314,3014,0314,2314,231.760.400
18 mar 202414,1214,2513,9814,1314,132.382.900
15 mar 202414,0614,4113,9213,9413,949.273.200
14 mar 202414,6814,7514,0914,1914,192.310.700
14 mar 20240.1 Dividendo
13 mar 202414,9115,2014,7514,8314,731.565.800
12 mar 202414,9315,0614,7514,9214,821.424.200
11 mar 202414,8515,1914,8214,9614,862.070.400
08 mar 202414,9615,0914,6914,8614,761.381.400
07 mar 202415,0915,2314,7714,7714,672.306.800
06 mar 202415,1315,1814,6014,9014,803.315.500
05 mar 202414,5115,2514,5115,1115,012.258.100
04 mar 202414,5014,8514,3414,6314,532.725.100
01 mar 202414,4414,5314,1214,3814,281.899.300
29 feb 202414,8415,0514,5214,6314,532.632.500
28 feb 202414,4314,6214,4314,5614,461.654.000
27 feb 202414,4914,7514,3914,6614,561.689.600
26 feb 202414,3314,6314,1314,2614,162.228.500
23 feb 202414,5814,7414,3414,4514,351.767.500
22 feb 202414,3814,6614,3414,6214,521.980.600
21 feb 202414,4014,4714,2014,3614,262.092.400
20 feb 202414,2714,5614,2314,4414,341.699.800
16 feb 202414,3314,5914,1914,4814,382.022.900
15 feb 202413,7214,6113,6614,5714,473.649.300
14 feb 202413,4213,5113,0213,4013,311.749.500
13 feb 202413,2013,3512,8913,1413,052.699.100
12 feb 202413,2413,9313,2413,8113,722.094.800
09 feb 202412,9213,3012,8213,2413,151.887.900
08 feb 202412,6413,0412,5912,9612,871.760.900
07 feb 202413,0213,0212,4712,7412,653.374.600
06 feb 202413,2913,5312,7912,9312,843.091.100
05 feb 202413,2713,5312,9713,3413,252.236.900
02 feb 202412,8913,5912,8313,4513,363.603.400
01 feb 202413,9614,0412,4913,2713,185.243.800
31 ene 202414,2014,3713,7513,7813,693.123.800
30 ene 202414,9715,1414,6614,6814,581.925.200
29 ene 202414,6614,9914,5214,9914,894.572.900
26 ene 202414,3614,7714,2514,5714,474.105.300
25 ene 202413,0814,2713,0514,2314,137.465.800
24 ene 202413,0613,2612,9213,1913,103.030.400
23 ene 202413,2813,2912,8412,9512,862.544.100
22 ene 202412,6713,1712,5713,1513,062.621.400
19 ene 202412,3612,5612,2312,5212,441.645.900
18 ene 202412,4212,5012,1512,3412,261.704.300
17 ene 202412,1512,4212,0712,3212,242.390.100
16 ene 202412,5712,7412,4212,4312,352.459.600
12 ene 202412,9513,1412,6912,7412,652.278.100
11 ene 202412,9112,9412,6512,8112,721.889.100
10 ene 202412,8713,0612,7713,0512,961.574.800
09 ene 202412,8213,0012,7412,9412,852.159.100
08 ene 202412,8013,0612,6913,0012,912.037.800
05 ene 202412,5512,9712,5112,8512,763.296.700
04 ene 202412,5012,8312,4612,7612,672.011.800
03 ene 202413,1113,1312,5912,6012,522.690.700
02 ene 202413,3213,5613,2113,2913,201.823.400
29 dic 202313,7313,7313,4313,4313,341.870.100
28 dic 202313,7713,8513,6613,8413,751.291.200
27 dic 202313,9013,9213,6913,8313,741.521.200
26 dic 202313,6013,9313,5413,8813,792.088.800
22 dic 202313,4913,6813,3613,5013,412.045.000
21 dic 202313,6013,6813,2213,4313,341.810.200
20 dic 202313,8514,0113,4013,4013,312.754.800
19 dic 202313,8714,0113,7413,8413,753.309.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...