Mercados españoles cerrados

German American Bancorp, Inc. (GABC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,73-0,30 (-0,94%)
Al cierre: 04:00PM EDT
31,73 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202431,3532,1031,3531,7331,7387.700
29 abr 202432,3432,6331,9332,0332,0385.700
26 abr 202432,5632,7832,1532,2532,2564.400
25 abr 202432,8233,2632,1432,3932,39159.200
24 abr 202432,8233,3732,5233,1733,17165.300
23 abr 202433,0134,0533,0133,2233,22134.100
22 abr 202433,0533,5333,0533,2133,2150.200
19 abr 202431,7933,2531,7933,1633,16102.000
18 abr 202431,3632,0831,3631,8831,8887.600
17 abr 202431,7031,9631,3531,3531,3560.800
16 abr 202431,7331,7931,4031,4131,4161.200
15 abr 202432,2932,4931,7031,9231,9258.300
12 abr 202431,8832,2631,8432,1432,1449.100
11 abr 202432,1232,2631,7032,0732,0767.000
10 abr 202432,8432,8531,7032,0332,0398.300
09 abr 202433,8333,8533,5233,7533,7559.200
08 abr 202433,2233,7933,2233,6933,6974.200
05 abr 202433,0633,3832,9633,2433,2447.200
04 abr 202433,4734,0033,2133,2733,27106.900
03 abr 202432,9533,9432,7033,2633,26110.200
02 abr 202433,3133,3932,8333,1533,15127.900
01 abr 202434,4434,4433,3233,6333,6387.600
28 mar 202433,9234,7433,5534,6434,64167.100
27 mar 202433,0733,8533,0733,8433,8483.000
26 mar 202433,0633,2532,9033,0033,0086.400
25 mar 202433,1733,4432,7432,9332,9356.700
22 mar 202433,1333,1332,6233,0133,0192.500
21 mar 202432,7233,2232,6932,9832,98109.300
20 mar 202431,6332,9231,3132,6032,6087.100
19 mar 202431,5931,9131,5931,6631,6691.300
18 mar 202431,9632,1531,4631,5431,5486.400
15 mar 202431,7332,5831,7332,0032,001.125.100
14 mar 202432,5732,5731,6931,8931,89146.400
13 mar 202432,8533,5432,4432,5832,58103.100
12 mar 202433,2733,4932,8132,8832,8899.400
11 mar 202433,5133,7733,3633,4433,4494.900
08 mar 202433,9234,2433,6133,6233,62120.200
07 mar 202433,7734,4432,6333,5033,50112.100
06 mar 202433,2934,0032,6533,5033,50152.000
05 mar 202432,6033,7432,6033,2933,29136.900
04 mar 202431,6133,8131,2933,0033,00310.200
01 mar 202431,3331,4530,6631,1231,1271.200
29 feb 202431,6932,1331,1631,4631,4676.300
28 feb 202430,7131,3530,7131,1631,16104.300
27 feb 202431,5331,8530,9731,1131,1162.600
26 feb 202431,6032,0031,2831,3131,3162.000
23 feb 202431,9032,2531,1231,7831,7867.600
22 feb 202432,6732,6731,8131,9231,9279.400
21 feb 202432,5232,9132,3132,8432,8479.600
20 feb 202432,7334,3932,6432,8332,8395.000
16 feb 202433,0833,4032,6033,0233,0274.200
15 feb 202432,3133,6031,9633,5133,51130.800
14 feb 202431,7932,1931,0132,0132,0178.300
13 feb 202432,5733,8331,1731,4931,49130.900
12 feb 202432,4533,5332,3833,2733,27111.400
09 feb 202431,5732,4831,3932,4832,4862.200
08 feb 202431,4631,8331,3231,5631,5677.800
08 feb 20240.27 Dividendo
07 feb 202431,5231,9231,0131,7031,4373.400
06 feb 202431,5231,9831,2731,5331,2681.500
05 feb 202431,8231,9031,0931,4731,2075.500
02 feb 202432,0232,6631,9632,1831,9188.100
01 feb 202433,4233,5131,6832,4932,21105.400
31 ene 202433,5434,2233,1333,1332,8597.300
30 ene 202433,4134,1632,8934,0133,7261.100
29 ene 202432,6533,2032,6533,1132,8362.600
26 ene 202432,6532,7532,3232,7332,4577.000
25 ene 202432,8332,9031,0632,4032,12150.500
24 ene 202432,6532,7732,4232,4932,2171.000
23 ene 202433,0033,0032,3132,3332,0586.800
22 ene 202432,2432,9032,2432,9032,6265.100
19 ene 202431,7531,9631,1331,8831,61238.100
18 ene 202431,5631,6631,1731,5331,2684.000
17 ene 202430,2632,8030,2631,6031,33118.100
16 ene 202430,7731,1930,6030,6330,3790.200
12 ene 202431,4831,6930,7231,1330,8675.800
11 ene 202431,8032,4030,8731,2931,0272.200
10 ene 202431,9832,4531,6132,0931,8263.500
09 ene 202432,1032,2631,8032,1431,8773.300
08 ene 202432,2332,7731,9832,5032,2285.500
05 ene 202432,5232,8532,2132,3432,06114.100
04 ene 202432,1832,6532,0832,1631,8978.600
03 ene 202432,5532,6631,9032,0731,80138.500
02 ene 202432,2733,0632,1132,6732,39129.400
29 dic 202332,9533,0632,3532,4132,1371.500
28 dic 202333,3033,3233,0033,0532,7762.000
27 dic 202333,6133,6133,1233,3033,0286.700
26 dic 202333,5333,8033,2533,4033,12161.100
22 dic 202333,2933,8133,0333,3033,02115.200
21 dic 202333,8233,9233,1233,2933,01114.400
20 dic 202334,3434,9633,6433,6733,3886.000
19 dic 202333,4234,4033,4234,2833,9988.300
18 dic 202333,4933,9033,1233,4533,17114.500
15 dic 202333,8834,5433,0833,4933,20246.400
14 dic 202333,5734,2033,1033,5633,27140.300
13 dic 202331,0232,8730,9232,8432,56160.800
12 dic 202331,5331,5330,9331,0030,7454.300
11 dic 202331,5631,5831,2931,3531,0854.800
08 dic 202331,3431,8230,9231,6031,3366.900
07 dic 202330,2931,2930,1031,2530,9877.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...