Mercados españoles abiertos en 15 mins

Cathay General Bancorp (CATY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,18+0,74 (+2,15%)
Al cierre: 04:00PM EDT
35,18 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202434,7135,8434,4635,1835,18279.600
30 abr 202434,5034,7834,4234,4434,44255.400
29 abr 202435,1435,3534,7434,7634,76634.400
26 abr 202434,8635,2834,7335,0435,04195.200
25 abr 202435,0435,2634,6234,9634,96785.900
24 abr 202434,8235,6534,5735,5335,53327.400
23 abr 202435,1535,3733,8834,8934,89825.700
22 abr 202436,0036,8135,9136,6236,62336.200
19 abr 202434,5436,0734,5436,0036,00317.900
18 abr 202434,6935,0334,4234,6634,66340.300
17 abr 202434,8735,1934,6134,6634,66360.300
16 abr 202434,7634,8534,2334,5434,54329.300
15 abr 202435,3335,7434,6235,0735,07528.200
12 abr 202434,6835,2434,5935,2435,24250.700
11 abr 202435,1335,1734,6135,0535,05265.100
10 abr 202436,1536,1534,6634,9434,94403.900
09 abr 202436,8937,3136,7437,2637,26386.600
08 abr 202436,7736,9936,5236,8236,82378.500
05 abr 202436,3836,7736,3136,6236,62157.200
04 abr 202437,0137,3336,4636,5536,55241.500
03 abr 202436,4136,8836,1836,3936,39262.200
02 abr 202436,6036,9436,3036,6836,68428.300
01 abr 202437,7437,7536,7436,9136,91385.400
28 mar 202438,0238,4337,6737,8337,83857.000
27 mar 202437,3438,2537,3438,2438,24590.400
26 mar 202437,6937,6937,0237,3037,30318.200
25 mar 202437,3137,7837,0137,3837,38786.400
22 mar 202439,0339,0336,7837,0237,02543.600
21 mar 202438,3939,0938,3938,8538,85314.300
20 mar 202436,6038,6536,6038,2538,25651.700
19 mar 202436,8237,3036,8236,9336,93528.700
18 mar 202437,8737,9537,1637,3137,31434.400
15 mar 202437,5938,4437,4937,8237,821.960.100
14 mar 202439,3039,3537,6637,9037,90503.100
13 mar 202439,4539,9739,1939,5639,56283.200
12 mar 202439,9839,9839,2239,5839,58252.000
11 mar 202440,2240,5939,9940,0140,01280.100
08 mar 202441,3041,3540,5140,5340,53198.700
07 mar 202441,0541,1840,5140,6340,63206.300
06 mar 202440,8341,2239,2640,4940,49256.500
05 mar 202438,7140,7838,5640,7440,74361.600
04 mar 202439,2039,7438,8138,8538,85292.900
01 mar 202438,8738,9338,1738,7938,79188.500
29 feb 202439,3639,8438,8439,0539,05259.500
28 feb 202438,7339,2038,5338,5738,57213.100
27 feb 202439,0039,2838,7139,1139,11195.500
27 feb 20240.34 Dividendo
26 feb 202439,2939,6038,9439,1038,76242.100
23 feb 202439,2139,9338,8739,4539,11178.300
22 feb 202439,1839,4638,8339,2538,91274.400
21 feb 202439,8139,8139,2339,3839,04288.200
20 feb 202439,7240,3439,6639,8639,51441.900
16 feb 202440,5740,7640,1540,3540,00225.600
15 feb 202439,4841,1739,4840,8840,52295.600
14 feb 202439,2539,6038,4939,2738,93337.300
13 feb 202439,3440,2038,1338,6938,35456.500
12 feb 202439,7841,1439,7840,7040,35285.500
09 feb 202439,4339,8538,5839,7639,41236.700
08 feb 202438,7639,3838,6239,2838,94279.700
07 feb 202439,4839,4838,3038,9338,59247.300
06 feb 202439,1339,6738,9139,2838,94423.700
05 feb 202439,6139,7338,9639,1538,81279.200
02 feb 202439,1640,3639,1640,0939,74284.900
01 feb 202441,4641,7438,8840,1239,77419.700
31 ene 202442,2642,9541,1241,1740,81315.700
30 ene 202443,6943,8143,0243,0342,66267.500
29 ene 202443,3243,7743,1243,6743,29606.400
26 ene 202443,2943,5442,8543,1742,79413.500
25 ene 202444,0544,2642,1943,0642,69576.600
24 ene 202443,5844,3043,5843,9543,57292.700
23 ene 202444,2544,3743,1843,5943,21239.500
22 ene 202443,1344,1343,0644,0643,68364.300
19 ene 202441,8942,7041,1642,7042,33286.900
18 ene 202441,7142,0241,2341,5741,21191.800
17 ene 202440,8641,8140,7841,4641,10259.600
16 ene 202442,0742,5841,5641,5841,22287.500
12 ene 202443,4643,6942,2042,7542,38180.000
11 ene 202443,0143,0342,1542,9842,61230.500
10 ene 202443,1043,4142,7243,3843,00210.300
09 ene 202443,3343,5343,0843,3943,01168.300
08 ene 202443,6143,9943,3343,9843,60163.100
05 ene 202443,0044,1143,0043,5343,15254.000
04 ene 202443,4843,7043,2543,2742,89258.200
03 ene 202444,4444,4443,1943,2442,86369.600
02 ene 202444,0745,1244,0044,6644,27233.800
29 dic 202345,2445,3344,5144,5744,18173.600
28 dic 202345,2345,5544,9845,2944,90189.400
27 dic 202345,2645,7245,0545,4445,04272.600
26 dic 202344,7545,4244,6245,3144,92222.400
22 dic 202344,7845,2844,4044,5644,17224.200
21 dic 202344,2444,5143,8344,3743,98229.200
20 dic 202344,7245,5643,8543,8643,48436.500
19 dic 202344,1345,0543,7744,7044,31338.000
18 dic 202344,4244,6443,9243,9943,61286.900
15 dic 202344,1544,5743,5144,2443,861.291.600
14 dic 202343,0944,5442,9944,3143,92546.300
13 dic 202340,0942,3039,7742,1841,81393.000
12 dic 202340,0340,5239,8439,9339,58435.000
11 dic 202340,0540,3439,2540,2239,87233.800
08 dic 202339,3840,0439,0739,9439,59240.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...