Mercados españoles cerrados

East West Bancorp, Inc. (EWBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,98-0,27 (-0,34%)
A partir del 01:35PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202479,3779,5078,8078,9878,98207.706
27 mar 202476,7579,2576,7179,2579,25671.600
26 mar 202477,0077,1676,3076,3376,33682.300
25 mar 202476,0777,1875,7176,9176,911.087.000
22 mar 202477,4077,7875,6575,9075,90741.100
21 mar 202476,1177,6476,1177,4277,421.450.400
20 mar 202474,3576,2674,1775,9375,931.217.100
19 mar 202474,5075,3374,5074,7174,71889.600
18 mar 202475,4175,6174,6274,7274,72760.100
15 mar 202474,4176,2074,4175,2175,219.800.600
14 mar 202476,3576,7774,2174,5974,591.347.700
13 mar 202476,5077,5376,3176,6476,641.090.400
12 mar 202476,3976,9975,5976,3876,381.085.800
11 mar 202476,6777,5076,0876,3776,371.404.200
08 mar 202477,9578,6476,5776,8276,821.038.000
07 mar 202477,7678,3976,5576,8676,861.094.900
06 mar 202476,3878,4375,2677,1377,131.733.000
05 mar 202472,8576,7472,8476,6976,691.270.700
04 mar 202474,0174,8473,0573,2273,221.449.900
01 mar 202472,1472,4870,6072,1672,16813.300
29 feb 202473,1874,0972,2572,8672,86742.000
28 feb 202472,5073,1172,0372,1372,13817.400
27 feb 202471,5173,3571,5173,1173,11784.300
26 feb 202471,6972,5770,7571,1871,18864.600
23 feb 202471,9372,8371,5172,3672,36667.200
22 feb 202471,3472,2870,9372,1172,11664.000
21 feb 202471,0071,1470,3370,9170,91563.600
20 feb 202471,3472,4971,0771,4171,41656.700
16 feb 202472,3973,3671,8671,8971,89775.700
15 feb 202471,9973,8371,8773,1773,17684.600
14 feb 202470,2971,6370,0171,5671,56929.300
13 feb 202469,5770,3668,3669,4769,471.299.500
12 feb 202469,4971,9969,4471,6371,631.167.000
09 feb 202469,0669,4468,2169,4169,411.105.900
08 feb 202468,7369,6168,5469,1769,17735.300
07 feb 202469,6669,7667,2769,2069,201.153.200
06 feb 202469,7370,1768,7169,2669,261.052.300
05 feb 202469,5470,1468,4369,7469,741.124.000
02 feb 202468,0570,4067,7270,0470,041.392.500
01 feb 202472,5372,7067,4469,2469,242.846.100
01 feb 20240.55 Dividendo
31 ene 202473,1575,3472,3872,8172,262.179.500
30 ene 202475,8676,4974,7674,8574,281.173.500
29 ene 202473,9676,1073,9376,0475,47966.000
26 ene 202475,2376,1074,1174,2873,721.037.600
25 ene 202476,3776,6573,5874,9574,381.629.900
24 ene 202472,5076,8872,0575,7375,162.678.700
23 ene 202473,7674,4072,7473,6873,122.986.200
22 ene 202471,5973,0371,1472,9272,371.779.100
19 ene 202469,2070,8868,8570,8670,32965.400
18 ene 202469,6369,8468,7069,3468,821.054.500
17 ene 202468,9269,9168,3668,9668,441.106.600
16 ene 202470,3971,1669,7770,0869,55841.500
12 ene 202472,5473,0770,9571,7971,252.023.500
11 ene 202472,7072,7471,3372,3571,801.205.600
10 ene 202472,8472,8971,7972,8472,29965.100
09 ene 202472,0672,7371,8272,6472,09873.300
08 ene 202472,4773,1871,8373,1572,601.679.300
05 ene 202470,8673,9870,4672,4671,911.878.700
04 ene 202470,7371,6770,3971,0470,501.003.500
03 ene 202471,5871,7670,3870,5470,01770.400
02 ene 202471,2573,2570,8572,8972,34871.300
29 dic 202372,7472,7571,9171,9571,41544.700
28 dic 202372,1272,9272,0272,8672,31405.700
27 dic 202372,2572,8071,8372,5572,00424.800
26 dic 202371,8472,7871,5172,4471,89460.000
22 dic 202371,8072,4171,3171,5170,97542.400
21 dic 202371,4672,0970,4971,4170,87719.500
20 dic 202372,0772,7970,7270,7470,21795.500
19 dic 202371,8272,7871,6472,3871,83765.100
18 dic 202372,0772,2571,2171,7771,23886.200
15 dic 202372,6772,6770,6971,3870,842.847.900
14 dic 202372,6174,6171,7072,7572,201.990.600
13 dic 202367,3470,5667,0370,4769,941.113.500
12 dic 202368,3868,4567,2567,4166,90797.600
11 dic 202368,4668,8168,0668,4367,91678.700
08 dic 202367,5168,8667,3468,6268,10949.600
07 dic 202366,9467,9666,6967,3166,80752.200
06 dic 202367,4968,6566,8566,9066,391.479.800
05 dic 202366,4867,2166,3966,5866,08737.000
04 dic 202365,5367,1865,3566,9566,441.102.000
01 dic 202362,9065,9762,3565,6865,181.161.800
30 nov 202362,5363,4661,8762,9262,441.031.600
29 nov 202361,3762,8061,1662,4261,95997.900
28 nov 202361,1261,3360,3460,9060,44541.700
27 nov 202360,7661,5160,4361,3660,90680.700
24 nov 202361,0561,4660,8961,0360,57166.600
22 nov 202361,4961,7860,5060,9860,52384.400
21 nov 202361,3561,6960,6860,8860,42640.500
20 nov 202362,2262,4861,4061,6661,19815.500
17 nov 202362,1962,8561,5862,3861,91935.200
16 nov 202362,0362,3160,9461,6661,191.307.100
15 nov 202360,3262,1760,2661,9061,431.770.600
14 nov 202358,1261,2758,1260,2459,781.470.100
13 nov 202356,3457,2655,6257,1156,68704.600
10 nov 202355,9756,7655,4356,5156,08708.800
09 nov 202356,6257,0355,5155,6855,261.075.200
08 nov 202357,4457,4456,3856,6156,18561.800
07 nov 202357,9058,0757,1057,3556,92534.900
06 nov 202359,0559,2557,9258,2057,76905.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...