Mercados españoles cerrados en 3 hrs 39 min

Byline Bancorp, Inc. (BY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,78-0,21 (-0,88%)
Al cierre: 04:00PM EDT
23,78 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202424,0424,2323,7723,7823,78199.000
17 may 202423,8524,1223,7823,9923,99126.300
16 may 202423,6123,8423,5023,7923,79100.400
15 may 202423,6323,6823,2923,5823,58139.100
14 may 202423,5323,6023,3223,3923,39181.900
13 may 202423,6123,7323,2723,3023,3074.200
10 may 202423,6523,6523,3223,4523,45142.400
09 may 202423,3323,5923,2323,5323,5375.700
08 may 202423,0023,4422,9123,4323,4382.300
07 may 202423,3923,5423,1423,1623,1694.300
06 may 202423,3023,5223,1023,2823,2885.600
06 may 20240.09 Dividendo
03 may 202423,1223,3022,8823,2823,1997.300
02 may 202422,5422,9022,4522,8022,71129.500
01 may 202421,8522,5321,8522,3822,29154.400
30 abr 202421,6021,8521,6021,6721,59102.500
29 abr 202421,8022,2621,6921,7221,64286.300
26 abr 202421,2521,9821,2521,7821,7092.700
25 abr 202421,4321,4320,9321,0821,0087.800
24 abr 202421,0521,4721,0521,4321,3592.500
23 abr 202420,9521,4020,9521,3021,2280.000
22 abr 202420,8521,1220,6420,9020,8286.200
19 abr 202420,0020,7620,0020,7220,6492.500
18 abr 202419,9320,1219,8420,0820,0082.100
17 abr 202420,0420,1819,8219,8619,7864.400
16 abr 202420,0120,1419,8220,0019,9249.100
15 abr 202420,3120,3119,9420,1820,1067.200
12 abr 202420,0920,3520,0520,1920,1163.300
11 abr 202420,2020,2719,9420,2520,1768.500
10 abr 202420,5020,6019,7020,0519,97102.600
09 abr 202421,1421,2321,0321,1421,0649.400
08 abr 202420,8621,0820,8121,0120,9356.000
05 abr 202420,6020,8320,5720,7120,6352.200
04 abr 202420,9321,0320,6220,7420,6661.700
03 abr 202420,6220,8420,5820,6620,5885.900
02 abr 202420,7820,9820,7120,8720,7980.000
01 abr 202421,7621,7621,0921,1221,04104.800
28 mar 202421,6621,7221,4621,7221,64138.600
27 mar 202420,5021,6520,5021,6121,53162.300
26 mar 202420,7820,8520,3420,4620,3888.600
25 mar 202420,7520,9020,6520,6920,6176.300
22 mar 202421,1021,1020,6620,6620,5870.700
21 mar 202420,8821,0720,7721,0220,9478.600
20 mar 202420,0021,0919,9720,8520,7792.800
19 mar 202419,9720,2719,9720,1120,0341.600
18 mar 202420,2120,3219,9619,9819,9062.600
15 mar 202420,2220,6720,2220,3320,25218.500
14 mar 202420,6220,6220,2020,3020,2293.600
13 mar 202420,8621,1420,5820,7620,6887.300
12 mar 202420,9721,0720,8020,8820,8069.300
11 mar 202421,0521,1821,0321,0720,9951.200
08 mar 202421,2621,4121,1121,1221,0451.100
07 mar 202421,2221,3620,9421,0720,9971.400
06 mar 202421,0421,3220,5720,9720,89119.700
05 mar 202420,7121,3120,7121,0921,01103.500
04 mar 202420,8021,1420,6320,7520,6797.300
01 mar 202420,7120,8620,3420,7220,64109.400
29 feb 202420,9621,3620,6820,8420,76105.600
28 feb 202420,6920,9320,6120,6120,53103.800
27 feb 202420,9921,1820,6920,9420,86104.000
26 feb 202421,0521,2320,8220,9220,8487.500
23 feb 202421,1021,3020,8521,1221,0491.500
22 feb 202420,9621,1020,7721,0620,98130.600
21 feb 202421,0621,0920,8321,0620,9874.400
20 feb 202421,0021,2520,8621,0320,9591.900
16 feb 202421,2521,4521,0921,3021,2291.500
15 feb 202421,1221,6621,1221,4521,37123.800
14 feb 202420,7921,0020,5020,9420,86155.200
13 feb 202420,6420,8320,3320,5520,47164.500
12 feb 202420,8021,5820,8021,3221,24133.300
09 feb 202420,5720,8320,2220,8020,72236.500
08 feb 202420,3620,5420,2920,4620,38115.300
07 feb 202420,5720,5920,0220,4220,3485.200
06 feb 202420,8421,0020,3820,5320,45141.700
05 feb 202420,7920,9820,6220,8520,77107.600
05 feb 20240.09 Dividendo
02 feb 202420,9721,4420,9421,1821,01133.300
01 feb 202421,9222,1021,0021,4221,25156.800
31 ene 202422,1922,6621,6821,8421,66176.400
30 ene 202422,7322,7422,4422,5922,41199.100
29 ene 202422,5622,7222,4022,6922,5190.800
26 ene 202423,4123,4122,2722,4922,31145.500
25 ene 202423,6823,6822,9523,3123,1297.200
24 ene 202423,1623,4923,1123,4023,2159.500
23 ene 202423,4423,4422,9722,9722,7866.500
22 ene 202422,8323,2522,8323,2423,0577.400
19 ene 202422,3422,6522,1322,6222,4479.600
18 ene 202422,2922,2922,0422,2222,0442.000
17 ene 202421,7422,1621,7422,1421,9673.000
16 ene 202422,2222,3021,9522,0921,9159.900
12 ene 202423,0523,0522,3822,5322,3554.000
11 ene 202422,6822,7922,4122,7122,5387.200
10 ene 202422,8022,9022,6822,8922,7062.200
09 ene 202422,7922,9222,6122,8522,6667.500
08 ene 202423,0623,1422,8223,0822,8975.300
05 ene 202422,8923,5222,8923,0722,88203.800
04 ene 202423,2023,5023,0923,1322,9462.200
03 ene 202423,3923,6422,9323,0922,90107.400
02 ene 202423,3623,9023,3423,5223,33100.400
29 dic 202323,9923,9923,5123,5623,3792.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...