Mercados españoles cerrados

BankUnited, Inc. (BKU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,260,00 (0,00%)
Al cierre: 04:00PM EDT
27,01 -0,25 (-0,92%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,2227,7327,1727,2627,26379.900
25 abr 202427,4127,5626,9527,2627,26948.600
24 abr 202427,3327,8327,1127,7827,78601.900
23 abr 202427,4127,8727,2927,6027,60705.300
22 abr 202426,7527,5526,6927,4427,44853.500
19 abr 202425,7426,7725,7426,7126,71967.300
18 abr 202425,3226,0325,1425,8725,871.228.500
17 abr 202425,0025,5524,4825,1925,191.449.000
16 abr 202424,6724,7224,3424,4824,481.080.400
15 abr 202425,4225,7824,5224,9424,94622.900
12 abr 202425,2625,5225,0025,2525,25550.400
11 abr 202425,7225,7325,1225,5925,59925.900
11 abr 20240.29 Dividendo
10 abr 202426,6726,9825,5525,7525,461.072.300
09 abr 202427,4127,7627,3327,5027,19516.300
08 abr 202427,0927,5226,7927,4027,09315.700
05 abr 202426,9227,2326,7526,9226,62316.200
04 abr 202427,4527,7926,8627,0626,761.386.900
03 abr 202426,8427,2326,8427,0126,71665.100
02 abr 202427,1327,1326,6927,0626,76513.400
01 abr 202428,1328,1327,3327,4427,13592.100
28 mar 202428,2428,5727,9028,0027,68676.100
27 mar 202426,9728,2026,9728,1727,85620.600
26 mar 202427,3227,4326,7526,8126,51308.100
25 mar 202426,9527,4926,9527,0326,73331.400
22 mar 202427,6827,6826,8226,9726,67918.900
21 mar 202427,5328,1927,0127,6027,29804.800
20 mar 202425,9827,6725,8827,2726,96718.400
19 mar 202426,1926,4726,0626,1125,82517.200
18 mar 202426,5626,7726,1326,2925,99632.100
15 mar 202426,2626,9726,2626,5426,242.507.300
14 mar 202427,0627,1326,1226,2625,96817.400
13 mar 202427,2327,8527,0527,2226,91683.700
12 mar 202427,8927,9127,1827,2926,98518.400
11 mar 202427,5428,0027,2727,8927,58638.300
08 mar 202427,9928,2027,5327,5427,23523.600
07 mar 202427,8128,0327,3427,7327,42759.500
06 mar 202427,1428,3526,0927,4827,171.412.400
05 mar 202425,2627,3025,2627,2726,96921.500
04 mar 202426,3226,7125,2325,5525,261.230.600
01 mar 202426,5326,5325,7926,2325,93971.000
29 feb 202426,7327,3526,4526,8226,521.002.500
28 feb 202426,2926,6326,1126,2525,95936.500
27 feb 202426,6626,8426,3226,6226,32627.100
26 feb 202426,8327,1326,1126,3626,06677.000
23 feb 202427,5527,7926,8927,0526,75962.700
22 feb 202427,0027,4926,9827,3026,99800.000
21 feb 202426,8027,2026,6527,0626,76858.000
20 feb 202426,8027,2726,8027,1526,84415.000
16 feb 202426,9927,5926,8127,2726,96592.900
15 feb 202426,5227,7826,5027,5527,24680.700
14 feb 202426,2526,5425,5626,1925,901.034.800
13 feb 202426,1326,5325,3225,7125,421.180.100
12 feb 202426,8227,8426,8127,4327,12692.400
09 feb 202425,9826,8025,7726,7926,49960.800
08 feb 202424,6226,0424,4726,0225,731.234.100
07 feb 202425,8225,8224,5924,8824,601.372.600
06 feb 202425,8426,4025,4225,6325,34826.800
05 feb 202426,1326,1625,5325,9625,67964.200
02 feb 202425,8726,7925,7426,5926,29851.300
01 feb 202428,3728,5625,4826,6126,311.490.000
31 ene 202429,1129,4428,2428,2627,941.497.800
30 ene 202429,7530,5029,2230,3430,001.024.600
29 ene 202429,9030,0329,1330,0129,671.068.800
26 ene 202429,4630,7628,7529,9029,561.181.200
25 ene 202430,3430,6729,5230,0929,751.233.100
24 ene 202429,8630,7229,5929,9129,571.299.500
23 ene 202430,2130,3629,4129,4529,121.040.700
22 ene 202429,7429,9929,3529,8429,501.698.700
19 ene 202428,7929,3628,4429,2428,911.475.400
18 ene 202429,1429,2328,4728,6828,36969.700
17 ene 202428,5129,1528,3728,9128,581.249.200
16 ene 202429,2129,5628,9729,1428,81466.400
12 ene 202430,4430,5229,1729,8229,48753.200
11 ene 202430,1730,2129,4730,0429,70947.200
11 ene 20240.27 Dividendo
10 ene 202430,5031,0030,1230,7630,15663.700
09 ene 202431,0431,2730,5330,6730,06949.600
08 ene 202430,7031,7730,3531,7431,11904.400
05 ene 202431,0632,0031,0631,1930,571.154.300
04 ene 202431,3031,8231,2331,2530,63884.600
03 ene 202432,0032,1131,2831,4130,78739.500
02 ene 202432,0932,9631,9532,4931,84783.900
29 dic 202332,8133,0232,3532,4331,78393.600
28 dic 202332,5533,1032,5532,9932,33480.600
27 dic 202333,0033,0732,5432,7732,12570.600
26 dic 202332,5133,0732,3132,9532,29628.900
22 dic 202332,4833,0032,1932,2531,61476.900
21 dic 202331,9732,4031,6032,3331,69976.800
20 dic 202332,4232,7931,4131,4330,80795.300
19 dic 202332,2933,0132,2932,4031,75951.400
18 dic 202333,1633,2132,0732,0831,441.171.200
15 dic 202333,0233,1432,2632,8932,232.069.200
14 dic 202332,8134,2232,4833,0032,341.253.000
13 dic 202329,4531,8129,1731,5730,941.064.900
12 dic 202329,4729,6529,0829,2828,70696.200
11 dic 202329,5929,8429,4429,5328,94686.000
08 dic 202329,6330,0929,2629,7429,15774.700
07 dic 202328,8229,8728,5629,5828,99982.100
06 dic 202329,1829,9128,4328,5728,001.134.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...