Mercados españoles cerrados en 4 hrs 6 min

Southern California Bancorp (BCAL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,59+0,12 (+0,89%)
Al cierre: 04:00PM EDT
13,59 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202413,4013,6713,1513,5913,5983.800
28 jun 202413,3513,9813,1013,4713,471.505.400
27 jun 202413,1513,1912,7813,1913,1974.900
26 jun 202412,8013,0712,3012,8612,86111.100
25 jun 202413,0313,0612,8012,8612,8654.400
24 jun 202413,3213,3212,8212,9412,94208.000
21 jun 202413,4013,5812,7713,1013,10113.600
20 jun 202413,6913,9813,2813,4513,4542.600
18 jun 202413,6013,8113,3913,5213,5234.800
17 jun 202413,3413,6013,2013,5213,5219.300
14 jun 202412,9213,2012,7913,2013,2042.500
13 jun 202413,2413,2412,9013,0413,0443.100
12 jun 202413,1713,4513,1013,1413,1426.300
11 jun 202413,0413,5912,9013,0413,04101.300
10 jun 202413,3913,3913,0513,1413,1438.000
07 jun 202413,4013,5113,2813,3513,3526.300
06 jun 202413,4013,6013,2613,3513,35154.900
05 jun 202413,6313,7713,4413,4813,4827.700
04 jun 202413,8014,2613,6613,7213,7235.100
03 jun 202413,9114,0013,6213,8413,8452.000
31 may 202414,0614,0613,7913,9213,9234.600
30 may 202414,1914,2413,8713,9213,9223.900
29 may 202413,9014,0913,7113,9013,9040.800
28 may 202414,2914,5513,9514,0014,0092.300
24 may 202414,1614,1814,0014,1214,1216.300
23 may 202414,3514,3514,0114,1614,1625.200
22 may 202414,2814,3014,1014,2114,21122.900
21 may 202414,4614,4614,1114,2214,2228.700
20 may 202414,1314,3114,1114,2214,2216.100
17 may 202414,0814,5014,0114,1514,1534.500
16 may 202414,1014,1013,9014,0014,0016.000
15 may 202413,8814,0613,8814,0014,0023.000
14 may 202413,9814,0113,8213,8513,8529.100
13 may 202414,1314,1313,8313,9113,9148.300
10 may 202414,1214,1213,9213,9713,9726.900
09 may 202414,0914,0913,9014,0014,0016.500
08 may 202413,9114,0813,8613,9513,9545.100
07 may 202414,1014,2113,9313,9513,9521.800
06 may 202414,3114,4213,9613,9813,9876.200
03 may 202414,0014,3214,0014,1914,1921.600
02 may 202413,9114,0513,8713,9013,9023.500
01 may 202414,1414,1413,9113,9113,9119.100
30 abr 202414,1414,1413,8013,9913,9930.600
29 abr 202414,2514,2513,8614,0314,0325.900
26 abr 202414,1014,3914,0614,1414,1412.700
25 abr 202414,0014,1614,0014,1014,1011.500
24 abr 202413,8814,1313,8814,0514,0518.700
23 abr 202414,0014,2013,9614,0114,0130.400
22 abr 202414,0214,2413,9414,0414,0440.400
19 abr 202414,2314,3214,0114,0814,0836.000
18 abr 202414,3014,3814,0514,1414,1423.600
17 abr 202414,1714,3614,1114,1514,1516.400
16 abr 202414,1314,4014,1114,2314,2324.200
15 abr 202414,5414,5414,0814,2914,2936.900
12 abr 202414,3914,5514,2214,3614,3625.500
11 abr 202414,6314,6314,1514,3414,3448.600
10 abr 202414,5514,6414,3214,4514,4524.700
09 abr 202414,5114,8914,4114,5514,5556.600
08 abr 202414,6014,6314,4214,5714,5739.800
05 abr 202414,5114,5914,4514,5214,5216.400
04 abr 202414,6314,6414,4314,5114,5119.700
03 abr 202414,6114,7214,4114,5114,5130.300
02 abr 202414,7315,2414,5014,5714,5730.200
01 abr 202414,9015,1514,6514,6514,6541.500
28 mar 202414,8015,2414,7014,9114,9175.600
27 mar 202414,7814,9214,7614,8314,8364.700
26 mar 202414,7014,7814,6414,7514,7536.000
25 mar 202414,8814,8814,7514,7914,7936.300
22 mar 202415,1115,1114,6514,7414,7454.800
21 mar 202414,9614,9714,7314,8514,8526.200
20 mar 202414,5914,9314,5914,7614,7639.000
19 mar 202414,7014,7914,0714,2514,25176.000
18 mar 202415,1215,1214,2414,4314,43128.000
15 mar 202415,0015,1514,4614,8614,86150.600
14 mar 202415,5115,5214,8814,8814,8884.200
13 mar 202415,7915,8415,3415,4015,40141.800
12 mar 202415,7815,8015,7015,7015,709900
11 mar 202415,8415,8815,7015,7715,7719.500
08 mar 202415,7016,0215,7015,7815,7813.600
07 mar 202416,0016,0215,6915,7015,7016.900
06 mar 202416,0316,0515,5815,7015,7018.100
05 mar 202415,3015,6615,2015,6615,6648.600
04 mar 202415,3115,3215,2015,3015,3013.200
01 mar 202415,3315,3315,0115,1715,1734.600
29 feb 202415,2315,5015,2315,2415,2425.000
28 feb 202415,1015,3415,1015,1515,1531.600
27 feb 202415,1615,3915,1015,2515,2526.900
26 feb 202415,1615,2815,0515,1015,1029.200
23 feb 202415,1615,2214,9715,0415,0417.100
22 feb 202414,9815,3914,8414,9614,9625.600
21 feb 202414,8515,1514,8515,0515,0512.300
20 feb 202414,9115,1014,8514,9814,9817.500
16 feb 202414,6215,3014,6215,0015,0040.300
15 feb 202414,8815,2314,8815,2215,2216.700
14 feb 202415,0015,0814,8714,9814,9825.700
13 feb 202415,6115,6114,9515,0015,0033.100
12 feb 202415,5515,5915,3815,5015,5044.600
09 feb 202415,6815,6815,4615,5115,5128.300
08 feb 202415,8215,8215,2315,6115,6146.400
07 feb 202415,9515,9915,5215,7515,7574.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...