Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,88 +0,61 (+0,73%) Oro
2.416,90 +31,40 (+1,32%) Bitcoin EUR
61.459,62 +1.904,17 (+3,20%)
Bank of the James Financial Group, Inc. (BOTJ)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:35AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 256 |
| 16 may 2024 | 10,50 | 10,52 | 10,50 | 10,50 | 10,50 | 1800 |
| 15 may 2024 | 10,20 | 10,52 | 10,20 | 10,40 | 10,40 | 6000 |
| 14 may 2024 | 10,15 | 10,62 | 10,15 | 10,38 | 10,38 | 2300 |
| 13 may 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 500 |
| 10 may 2024 | 10,26 | 10,56 | 10,21 | 10,56 | 10,56 | 6600 |
| 09 may 2024 | 10,37 | 10,45 | 10,25 | 10,45 | 10,45 | 4400 |
| 08 may 2024 | 10,22 | 10,39 | 10,22 | 10,39 | 10,39 | 1000 |
| 07 may 2024 | 10,60 | 10,69 | 10,10 | 10,10 | 10,10 | 4300 |
| 06 may 2024 | 10,52 | 10,72 | 10,31 | 10,41 | 10,41 | 7900 |
| 03 may 2024 | 10,00 | 10,85 | 10,00 | 10,41 | 10,41 | 7000 |
| 02 may 2024 | 10,20 | 11,02 | 10,19 | 10,19 | 10,19 | 7700 |
| 01 may 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 800 |
| 30 abr 2024 | 10,19 | 10,19 | 9,86 | 10,18 | 10,18 | 2500 |
| 29 abr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 26 abr 2024 | 9,90 | 10,20 | 9,85 | 10,15 | 10,15 | 11.100 |
| 25 abr 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | 300 |
| 24 abr 2024 | 9,93 | 9,93 | 9,80 | 9,90 | 9,90 | 900 |
| 23 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 22 abr 2024 | 9,85 | 10,14 | 9,65 | 9,90 | 9,90 | 4300 |
| 19 abr 2024 | 9,65 | 9,94 | 9,65 | 9,92 | 9,92 | 5300 |
| 18 abr 2024 | 9,78 | 9,85 | 9,78 | 9,85 | 9,85 | 1500 |
| 17 abr 2024 | 9,76 | 9,93 | 9,76 | 9,78 | 9,78 | 5600 |
| 16 abr 2024 | 10,00 | 10,27 | 9,75 | 9,80 | 9,80 | 8900 |
| 15 abr 2024 | 9,90 | 10,00 | 9,76 | 9,96 | 9,96 | 11.500 |
| 12 abr 2024 | 10,20 | 10,22 | 9,90 | 9,91 | 9,91 | 16.900 |
| 11 abr 2024 | 10,40 | 10,40 | 10,12 | 10,15 | 10,15 | 4000 |
| 10 abr 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | 400 |
| 09 abr 2024 | 10,22 | 10,55 | 10,22 | 10,52 | 10,52 | 1200 |
| 08 abr 2024 | 10,72 | 10,72 | 10,56 | 10,56 | 10,56 | 500 |
| 05 abr 2024 | 10,21 | 11,00 | 10,21 | 10,25 | 10,25 | 2600 |
| 04 abr 2024 | 10,76 | 10,79 | 10,14 | 10,26 | 10,26 | 7700 |
| 03 abr 2024 | 10,21 | 10,28 | 10,21 | 10,21 | 10,21 | 3100 |
| 02 abr 2024 | 10,20 | 10,37 | 10,15 | 10,25 | 10,25 | 7000 |
| 01 abr 2024 | 10,46 | 10,83 | 10,15 | 10,22 | 10,22 | 8000 |
| 28 mar 2024 | 10,64 | 11,29 | 10,36 | 10,36 | 10,36 | 1700 |
| 27 mar 2024 | 10,50 | 10,81 | 10,44 | 10,50 | 10,50 | 8400 |
| 26 mar 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 300 |
| 25 mar 2024 | 10,51 | 10,54 | 10,51 | 10,54 | 10,54 | 400 |
| 22 mar 2024 | 10,50 | 10,73 | 10,12 | 10,73 | 10,73 | 6300 |
| 21 mar 2024 | 10,43 | 10,94 | 10,43 | 10,69 | 10,69 | 2800 |
| 20 mar 2024 | 10,40 | 10,82 | 10,40 | 10,82 | 10,82 | 1600 |
| 19 mar 2024 | 10,54 | 10,54 | 10,50 | 10,50 | 10,50 | 2700 |
| 18 mar 2024 | 10,95 | 10,95 | 10,52 | 10,52 | 10,52 | 800 |
| 15 mar 2024 | 10,90 | 10,98 | 10,80 | 10,80 | 10,80 | 2900 |
| 14 mar 2024 | 11,06 | 11,06 | 10,50 | 10,80 | 10,80 | 4100 |
| 13 mar 2024 | 11,35 | 11,43 | 11,04 | 11,04 | 11,04 | 2000 |
| 12 mar 2024 | 11,25 | 11,25 | 11,13 | 11,13 | 11,13 | 700 |
| 11 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 800 |
| 08 mar 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | 800 |
| 07 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 200 |
| 06 mar 2024 | 11,66 | 11,75 | 11,37 | 11,40 | 11,40 | 4100 |
| 05 mar 2024 | 11,74 | 11,75 | 11,66 | 11,66 | 11,66 | 1100 |
| 04 mar 2024 | 11,68 | 11,68 | 11,64 | 11,64 | 11,64 | 1300 |
| 01 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 29 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | 400 |
| 29 feb 2024 | 0.1 Dividendo | |||||
| 28 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,37 | - |
| 27 feb 2024 | 11,44 | 11,47 | 11,44 | 11,47 | 11,37 | 600 |
| 26 feb 2024 | 11,68 | 11,78 | 11,65 | 11,65 | 11,55 | 2000 |
| 23 feb 2024 | 11,52 | 11,69 | 11,47 | 11,50 | 11,40 | 3500 |
| 22 feb 2024 | 11,67 | 11,78 | 11,42 | 11,60 | 11,50 | 1800 |
| 21 feb 2024 | 11,72 | 11,72 | 11,50 | 11,58 | 11,48 | 1500 |
| 20 feb 2024 | 11,74 | 11,94 | 11,60 | 11,60 | 11,50 | 2800 |
| 16 feb 2024 | 11,61 | 11,79 | 11,61 | 11,75 | 11,65 | 2900 |
| 15 feb 2024 | 11,76 | 11,95 | 11,28 | 11,80 | 11,70 | 6700 |
| 14 feb 2024 | 11,96 | 11,96 | 11,70 | 11,92 | 11,82 | 50.600 |
| 13 feb 2024 | 11,80 | 11,83 | 11,75 | 11,75 | 11,65 | 11.100 |
| 12 feb 2024 | 11,81 | 11,99 | 11,81 | 11,82 | 11,72 | 1700 |
| 09 feb 2024 | 11,78 | 11,95 | 11,78 | 11,93 | 11,83 | 2500 |
| 08 feb 2024 | 11,99 | 12,00 | 11,75 | 11,95 | 11,85 | 2400 |
| 07 feb 2024 | 11,88 | 12,00 | 11,88 | 12,00 | 11,90 | 2100 |
| 06 feb 2024 | 11,92 | 12,00 | 11,85 | 12,00 | 11,90 | 5700 |
| 05 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,04 | 1400 |
| 02 feb 2024 | 12,09 | 12,15 | 12,09 | 12,15 | 12,04 | 2000 |
| 01 feb 2024 | 11,94 | 12,14 | 11,94 | 12,13 | 12,02 | 1300 |
| 31 ene 2024 | 12,13 | 12,15 | 11,83 | 12,13 | 12,02 | 8400 |
| 30 ene 2024 | 12,13 | 12,13 | 11,95 | 12,13 | 12,02 | 4100 |
| 29 ene 2024 | 12,05 | 12,15 | 12,05 | 12,15 | 12,04 | 600 |
| 26 ene 2024 | 12,15 | 12,15 | 12,14 | 12,14 | 12,03 | 800 |
| 25 ene 2024 | 12,15 | 12,15 | 11,98 | 11,98 | 11,88 | 2300 |
| 24 ene 2024 | 11,86 | 12,14 | 11,86 | 12,14 | 12,03 | 2600 |
| 23 ene 2024 | 12,07 | 12,08 | 11,93 | 11,95 | 11,85 | 900 |
| 22 ene 2024 | 12,08 | 12,08 | 11,93 | 11,93 | 11,83 | 3300 |
| 19 ene 2024 | 11,72 | 12,09 | 11,72 | 12,08 | 11,97 | 2500 |
| 18 ene 2024 | 11,84 | 12,09 | 11,57 | 12,01 | 11,91 | 3200 |
| 17 ene 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,98 | - |
| 16 ene 2024 | 12,09 | 12,09 | 11,90 | 12,09 | 11,98 | 1000 |
| 12 ene 2024 | 11,90 | 11,98 | 11,29 | 11,96 | 11,86 | 16.100 |
| 11 ene 2024 | 11,94 | 11,99 | 11,94 | 11,99 | 11,89 | 1200 |
| 10 ene 2024 | 12,05 | 12,05 | 11,85 | 11,99 | 11,89 | 1100 |
| 09 ene 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,01 | 400 |
| 08 ene 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 11,97 | 700 |
| 05 ene 2024 | 11,61 | 12,09 | 11,56 | 12,08 | 11,97 | 12.000 |
| 04 ene 2024 | 12,15 | 12,15 | 11,74 | 11,99 | 11,89 | 16.500 |
| 03 ene 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,10 | 700 |
| 02 ene 2024 | 11,89 | 12,25 | 11,89 | 12,25 | 12,14 | 3600 |
| 29 dic 2023 | 12,00 | 12,22 | 12,00 | 12,22 | 12,11 | 1200 |
| 28 dic 2023 | 12,25 | 12,25 | 12,25 | 12,25 | 12,14 | - |
| 27 dic 2023 | 12,06 | 12,25 | 11,92 | 12,25 | 12,14 | 2000 |
| *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.