Mercados españoles cerrados en 3 hrs 1 min

Bogota Financial Corp. (BSBK)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,77-0,08 (-1,17%)
Al cierre: 04:00PM EDT
6,61 -0,16 (-2,36%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 20246,806,846,606,776,778000
26 abr 20246,956,956,776,906,902300
25 abr 20247,027,036,766,766,761900
24 abr 20246,807,466,806,816,8121.600
23 abr 20246,766,766,746,746,74300
22 abr 20246,676,756,656,656,655100
19 abr 20246,706,806,606,806,801400
18 abr 20246,726,756,716,716,7115.600
17 abr 20246,886,886,716,716,71200
16 abr 20246,696,786,686,716,718900
15 abr 20246,526,786,506,706,7015.600
12 abr 20246,726,726,566,566,563600
11 abr 20246,726,766,466,566,565000
10 abr 20246,806,826,686,686,682700
09 abr 20246,816,856,576,846,844000
08 abr 20246,706,816,706,816,81600
05 abr 20246,856,876,826,876,873800
04 abr 20246,807,176,736,856,8586.000
03 abr 20247,147,146,766,826,8232.900
02 abr 20247,127,276,997,247,242300
01 abr 20247,017,017,007,007,002500
28 mar 20247,087,087,087,087,08200
27 mar 20247,067,067,067,067,06-
26 mar 20247,207,207,067,067,061300
25 mar 20247,237,237,117,117,112200
22 mar 20247,137,377,137,377,371300
21 mar 20247,137,137,137,137,13400
20 mar 20247,167,167,167,167,16-
19 mar 20247,247,357,167,167,162800
18 mar 20247,307,487,147,147,141800
15 mar 20247,357,357,307,307,303700
14 mar 20247,387,387,127,307,303500
13 mar 20247,357,527,357,367,364900
12 mar 20247,307,357,307,327,321800
11 mar 20247,497,497,407,407,40900
08 mar 20247,407,407,407,407,40600
07 mar 20247,387,487,387,407,407700
06 mar 20247,647,707,317,507,5010.700
05 mar 20247,707,707,507,607,604900
04 mar 20247,807,807,707,707,703000
01 mar 20247,807,807,707,707,701400
29 feb 20247,787,807,777,807,804900
28 feb 20247,807,807,787,787,782700
27 feb 20247,847,857,657,787,785500
26 feb 20247,877,877,877,877,87400
23 feb 20247,947,947,617,877,871700
22 feb 20247,627,627,627,627,62-
21 feb 20247,627,627,627,627,62-
20 feb 20247,907,907,627,627,622400
16 feb 20247,787,787,787,787,781000
15 feb 20247,987,987,767,767,762400
14 feb 20247,917,917,917,917,91500
13 feb 20247,937,937,807,807,804500
12 feb 20247,987,997,917,917,912500
09 feb 20248,018,017,937,937,932400
08 feb 20248,128,128,018,018,015100
07 feb 20247,968,207,968,208,204800
06 feb 20248,098,248,098,248,242400
05 feb 20248,148,148,088,088,083300
02 feb 20248,108,168,068,148,1417.800
01 feb 20248,058,058,058,058,05-
31 ene 20248,188,278,058,058,054200
30 ene 20248,248,248,208,208,20800
29 ene 20248,208,208,208,208,20-
26 ene 20248,208,208,208,208,20300
25 ene 20248,308,308,178,258,2524.400
24 ene 20248,208,308,208,208,209600
23 ene 20248,388,408,258,278,276900
22 ene 20248,278,397,958,178,171400
19 ene 20248,258,388,258,278,27500
18 ene 20248,258,598,248,278,277400
17 ene 20248,208,258,028,258,254400
16 ene 20248,148,258,138,228,2215.000
12 ene 20248,068,188,018,188,184600
11 ene 20248,048,328,038,038,033400
10 ene 20248,278,278,078,258,251700
09 ene 20248,178,178,178,178,17-
08 ene 20248,528,528,178,178,171700
05 ene 20248,048,238,038,188,185700
04 ene 20248,318,318,038,188,183900
03 ene 20248,188,298,188,188,182700
02 ene 20247,958,187,958,188,182200
29 dic 20237,988,057,768,058,054000
28 dic 20238,018,387,908,048,0410.000
27 dic 20237,568,187,568,108,106200
26 dic 20237,978,397,378,158,159700
22 dic 20237,558,597,558,348,349100
21 dic 20237,878,237,807,927,925900
20 dic 20238,138,137,967,967,9616.800
19 dic 20237,758,337,758,338,3310.300
18 dic 20237,657,727,617,657,658000
15 dic 20237,397,847,397,657,658700
14 dic 20237,027,857,027,607,6027.800
13 dic 20236,977,256,727,037,0319.100
12 dic 20236,886,926,666,666,6618.300
11 dic 20236,906,996,906,996,9916.500
08 dic 20236,856,906,856,906,907000
07 dic 20236,886,916,886,906,9021.700
06 dic 20236,906,926,846,886,886800
05 dic 20236,856,936,846,926,9215.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...