Mercados españoles cerrados en 7 hrs 59 min

Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,62+0,43 (+1,00%)
Al cierre: 04:00PM EDT
43,62 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202443,4443,6343,1043,6243,6226.590
02 may 202442,8243,2942,7443,1943,1940.400
01 may 202442,2443,3042,2442,7142,7143.800
30 abr 202441,7542,2941,3342,0142,0137.500
29 abr 202442,5642,9341,9442,0342,0325.700
26 abr 202442,7542,9742,4942,6442,6431.800
25 abr 202442,8942,8942,3642,7742,7741.800
24 abr 202442,6343,4642,4343,3443,3440.400
23 abr 202442,2343,4241,6542,9442,9454.900
22 abr 202441,9442,4341,7442,1142,1143.200
19 abr 202440,4141,8240,4141,8241,8247.400
18 abr 202439,7240,9739,7240,6540,6545.200
17 abr 202440,2340,2339,4839,6039,6038.100
16 abr 202439,7239,8739,2839,4939,4930.000
15 abr 202440,0340,5139,5539,9139,9144.500
12 abr 202439,7740,1339,6340,0640,0635.000
11 abr 202440,2340,2339,5340,0340,0334.400
10 abr 202441,5741,5739,7940,1640,1683.400
09 abr 202441,8042,2741,8042,1542,1542.800
08 abr 202441,1241,7741,0841,5441,5441.200
05 abr 202440,5941,1440,4241,0341,0348.200
04 abr 202441,1341,5740,7440,8040,8040.500
03 abr 202440,8441,2240,7041,0041,0034.300
02 abr 202441,3041,9940,9441,0241,0240.300
01 abr 202442,2942,2941,5341,6841,6866.600
28 mar 202442,4442,8141,6642,6542,6590.800
27 mar 202440,5342,3740,3842,3642,3673.500
26 mar 202440,6840,8139,9539,9539,9561.900
25 mar 202440,5040,8640,4140,6840,6829.400
22 mar 202441,0041,0940,2540,3740,3736.200
21 mar 202440,5541,0040,4640,9640,9646.200
20 mar 202438,6940,7538,5340,5440,5476.100
19 mar 202438,7639,1238,7638,8538,8552.500
18 mar 202439,2439,2938,5438,6338,6348.300
15 mar 202438,8839,7738,8839,1639,16150.600
14 mar 202439,9939,9938,6938,9538,9540.900
14 mar 20240.46 Dividendo
13 mar 202440,5740,9540,2440,4640,0042.800
12 mar 202441,0341,0340,4540,6640,2031.300
11 mar 202441,0241,2540,8641,1340,6630.000
08 mar 202441,0941,4540,6640,8940,4326.300
07 mar 202440,9540,9740,4940,7240,2628.400
06 mar 202440,3640,9039,6440,6240,1656.800
05 mar 202439,3040,4139,3040,3639,90108.600
04 mar 202439,5740,2039,4539,5739,1229.000
01 mar 202439,5839,7438,7439,2838,8365.000
29 feb 202439,9740,4839,3739,7639,3159.500
28 feb 202439,4539,6739,1339,2338,7841.900
27 feb 202439,6940,2439,5039,8439,3929.500
26 feb 202439,6839,8939,1439,2838,8345.000
23 feb 202439,9440,3339,0739,9339,4833.900
22 feb 202440,5241,0139,6839,9739,5245.800
21 feb 202441,0041,2540,3240,6940,2344.600
20 feb 202441,0041,6440,8841,0040,5352.900
16 feb 202441,1141,5040,8441,2940,8249.600
15 feb 202439,9441,2839,6241,1940,7248.800
14 feb 202439,2939,8838,9339,6039,1544.900
13 feb 202440,0840,0838,4438,9338,4979.600
12 feb 202440,2541,1640,2540,7540,2955.600
09 feb 202439,5340,3639,1240,1339,6748.700
08 feb 202439,2739,8339,1739,5439,0939.200
07 feb 202439,8639,8638,9339,3538,9052.400
06 feb 202440,2040,4939,6839,9239,4751.100
05 feb 202441,0041,1040,4240,4339,9750.500
02 feb 202441,0041,6240,9541,0740,6041.400
01 feb 202441,5141,7540,0941,3140,8473.500
31 ene 202441,9542,1741,2941,5041,0388.100
30 ene 202442,1042,3141,9242,0541,5721.800
29 ene 202441,7742,1941,4442,0041,5264.700
26 ene 202442,5042,8041,8641,8641,3833.000
25 ene 202442,1342,1341,0642,0741,5954.200
24 ene 202441,6542,0841,4341,6841,2130.600
23 ene 202442,1542,2341,2241,2940,8240.600
22 ene 202440,6442,0040,6442,0041,5244.400
19 ene 202439,8040,8039,3840,6440,1846.700
18 ene 202439,5439,7039,2039,5439,0926.900
17 ene 202439,3640,0138,9939,6739,2235.400
16 ene 202440,5040,6639,9540,2839,8240.400
12 ene 202441,6541,6540,5540,8240,3627.500
11 ene 202441,3641,6140,3141,1740,7037.100
10 ene 202441,3242,1041,1541,6641,1931.400
09 ene 202441,7541,8941,3541,5441,0730.600
08 ene 202442,5442,5441,6242,1941,7124.000
05 ene 202442,7043,3242,4542,5542,0744.100
04 ene 202442,9143,3942,8242,8542,3632.700
03 ene 202443,8144,1342,7142,7342,2454.700
02 ene 202443,8844,3843,5943,9843,4852.200
29 dic 202344,5844,6043,8143,8643,3634.600
28 dic 202344,8244,9844,5344,7544,2429.700
27 dic 202345,0045,0044,5844,7944,2833.500
26 dic 202344,3544,9944,3544,9444,4329.900
22 dic 202344,6045,0044,3044,4943,9836.600
21 dic 202344,1144,9443,7344,3043,8052.900
20 dic 202344,1645,7443,4544,0443,5495.200
19 dic 202343,6344,5943,5844,4143,91106.100
18 dic 202343,2743,5542,8043,5543,0543.500
15 dic 202343,5843,8942,7643,1942,70109.700
14 dic 202344,2244,9242,9343,3142,82108.400
14 dic 20230.46 Dividendo
13 dic 202341,9943,9941,4843,8942,9479.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...