Mercados españoles cerrados

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,80+0,08 (+0,37%)
A partir del 02:21PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202421,6021,8521,6021,8021,8033.888
29 abr 202421,8022,2621,6921,7221,72286.300
26 abr 202421,2521,9821,2521,7821,7892.700
25 abr 202421,4321,4320,9321,0821,0887.800
24 abr 202421,0521,4721,0521,4321,4392.500
23 abr 202420,9521,4020,9521,3021,3080.000
22 abr 202420,8521,1220,6420,9020,9086.200
19 abr 202420,0020,7620,0020,7220,7292.500
18 abr 202419,9320,1219,8420,0820,0882.100
17 abr 202420,0420,1819,8219,8619,8664.400
16 abr 202420,0120,1419,8220,0020,0049.100
15 abr 202420,3120,3119,9420,1820,1867.200
12 abr 202420,0920,3520,0520,1920,1963.300
11 abr 202420,2020,2719,9420,2520,2568.500
10 abr 202420,5020,6019,7020,0520,05102.600
09 abr 202421,1421,2321,0321,1421,1449.400
08 abr 202420,8621,0820,8121,0121,0156.000
05 abr 202420,6020,8320,5720,7120,7152.200
04 abr 202420,9321,0320,6220,7420,7461.700
03 abr 202420,6220,8420,5820,6620,6685.900
02 abr 202420,7820,9820,7120,8720,8780.000
01 abr 202421,7621,7621,0921,1221,12104.800
28 mar 202421,6621,7221,4621,7221,72138.600
27 mar 202420,5021,6520,5021,6121,61162.300
26 mar 202420,7820,8520,3420,4620,4688.600
25 mar 202420,7520,9020,6520,6920,6976.300
22 mar 202421,1021,1020,6620,6620,6670.700
21 mar 202420,8821,0720,7721,0221,0278.600
20 mar 202420,0021,0919,9720,8520,8592.800
19 mar 202419,9720,2719,9720,1120,1141.600
18 mar 202420,2120,3219,9619,9819,9862.600
15 mar 202420,2220,6720,2220,3320,33218.500
14 mar 202420,6220,6220,2020,3020,3093.600
13 mar 202420,8621,1420,5820,7620,7687.300
12 mar 202420,9721,0720,8020,8820,8869.300
11 mar 202421,0521,1821,0321,0721,0751.200
08 mar 202421,2621,4121,1121,1221,1251.100
07 mar 202421,2221,3620,9421,0721,0771.400
06 mar 202421,0421,3220,5720,9720,97119.700
05 mar 202420,7121,3120,7121,0921,09103.500
04 mar 202420,8021,1420,6320,7520,7597.300
01 mar 202420,7120,8620,3420,7220,72109.400
29 feb 202420,9621,3620,6820,8420,84105.600
28 feb 202420,6920,9320,6120,6120,61103.800
27 feb 202420,9921,1820,6920,9420,94104.000
26 feb 202421,0521,2320,8220,9220,9287.500
23 feb 202421,1021,3020,8521,1221,1291.500
22 feb 202420,9621,1020,7721,0621,06130.600
21 feb 202421,0621,0920,8321,0621,0674.400
20 feb 202421,0021,2520,8621,0321,0391.900
16 feb 202421,2521,4521,0921,3021,3091.500
15 feb 202421,1221,6621,1221,4521,45123.800
14 feb 202420,7921,0020,5020,9420,94155.200
13 feb 202420,6420,8320,3320,5520,55164.500
12 feb 202420,8021,5820,8021,3221,32133.300
09 feb 202420,5720,8320,2220,8020,80236.500
08 feb 202420,3620,5420,2920,4620,46115.300
07 feb 202420,5720,5920,0220,4220,4285.200
06 feb 202420,8421,0020,3820,5320,53141.700
05 feb 202420,7920,9820,6220,8520,85107.600
05 feb 20240.09 Dividendo
02 feb 202420,9721,4420,9421,1821,09133.300
01 feb 202421,9222,1021,0021,4221,33156.800
31 ene 202422,1922,6621,6821,8421,75176.400
30 ene 202422,7322,7422,4422,5922,49199.100
29 ene 202422,5622,7222,4022,6922,5990.800
26 ene 202423,4123,4122,2722,4922,39145.500
25 ene 202423,6823,6822,9523,3123,2197.200
24 ene 202423,1623,4923,1123,4023,3059.500
23 ene 202423,4423,4422,9722,9722,8766.500
22 ene 202422,8323,2522,8323,2423,1477.400
19 ene 202422,3422,6522,1322,6222,5279.600
18 ene 202422,2922,2922,0422,2222,1342.000
17 ene 202421,7422,1621,7422,1422,0573.000
16 ene 202422,2222,3021,9522,0922,0059.900
12 ene 202423,0523,0522,3822,5322,4354.000
11 ene 202422,6822,7922,4122,7122,6187.200
10 ene 202422,8022,9022,6822,8922,7962.200
09 ene 202422,7922,9222,6122,8522,7567.500
08 ene 202423,0623,1422,8223,0822,9875.300
05 ene 202422,8923,5222,8923,0722,97203.800
04 ene 202423,2023,5023,0923,1323,0362.200
03 ene 202423,3923,6422,9323,0922,99107.400
02 ene 202423,3623,9023,3423,5223,42100.400
29 dic 202323,9923,9923,5123,5623,4692.900
28 dic 202324,0324,2823,9724,0723,9768.000
27 dic 202324,3524,3524,0924,1024,0064.200
26 dic 202324,1624,5224,0524,2524,1584.900
22 dic 202324,0924,2723,9324,0423,94102.100
21 dic 202323,7323,9623,5723,8923,7999.000
20 dic 202323,9324,4423,5323,6123,51123.400
19 dic 202323,4923,9923,4923,9223,82112.800
18 dic 202323,4423,6323,1923,3823,28164.900
15 dic 202323,7123,8023,0023,3923,29306.100
14 dic 202323,0524,0623,0523,6323,53200.000
13 dic 202321,9522,9521,8222,9422,84167.300
12 dic 202321,9322,0821,8721,9021,8175.800
11 dic 202322,0122,0821,8721,8921,8072.000
08 dic 202321,7822,0621,7821,8921,8055.000
07 dic 202321,4321,8921,4021,8021,7175.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...