Mercados españoles cerrados

Heartland Financial USA, Inc. (HTLF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,89-0,64 (-1,44%)
Al cierre: 01:00PM EDT
43,89 0,00 (0,00%)
Después del cierre: 01:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202444,5044,5043,7943,8943,8989.800
02 jul 202444,1144,5943,8244,5344,53289.200
01 jul 202444,4444,8843,8443,8843,88137.600
28 jun 202444,0344,5443,7144,4544,45587.200
27 jun 202443,4143,8043,0943,8043,80109.500
26 jun 202442,6543,2442,6543,1943,19159.200
25 jun 202443,5545,0042,6643,0443,04161.300
24 jun 202442,6044,2842,5043,9243,92163.200
21 jun 202442,8342,8342,3042,3842,38392.100
20 jun 202442,5643,2742,3642,8942,89179.000
18 jun 202442,7843,3042,7642,8342,83316.700
17 jun 202442,4542,9442,2242,9342,93158.800
14 jun 202442,1942,7242,1742,5442,54164.400
13 jun 202443,0843,3542,4942,8542,85340.800
12 jun 202443,7544,2642,8643,3143,31233.800
11 jun 202442,3542,6941,9842,3942,39248.700
10 jun 202442,7043,1242,1642,6942,69244.800
07 jun 202442,5243,3242,3843,0743,07206.000
06 jun 202442,9043,1342,3942,9342,93176.400
05 jun 202442,7043,3542,6343,1543,15149.600
04 jun 202442,9243,4042,6942,7742,77236.500
03 jun 202444,6844,6843,2443,3443,34178.200
31 may 202443,9044,6343,6443,9643,96307.100
30 may 202442,7543,3742,2643,0743,07251.800
29 may 202442,2742,4241,6941,9941,99348.200
28 may 202444,1344,4642,6442,8042,80549.700
24 may 202443,7143,8143,1943,7643,76315.500
23 may 202444,4944,9543,4643,4943,49249.700
22 may 202444,9645,3044,4044,4744,47280.400
21 may 202444,9845,9044,9845,2145,21467.700
20 may 202445,2145,9945,1845,2245,22484.100
17 may 202444,8545,8844,6445,4445,44595.600
16 may 202445,3245,3944,5844,5844,58345.600
15 may 202444,5145,5544,5145,4145,41666.300
14 may 202444,7345,0043,9844,2744,27818.800
13 may 202444,2044,3943,9844,2544,25670.500
10 may 202443,5044,0742,9043,9543,95919.800
10 may 20240.3 Dividendo
09 may 202444,0044,3243,3843,4343,13356.100
08 may 202443,2044,2743,2044,0543,75531.900
07 may 202443,6744,3543,5643,5943,29393.600
06 may 202443,8644,4743,6043,6343,33583.000
03 may 202443,5344,0443,4143,9443,64768.300
02 may 202442,3743,5342,3743,2642,961.117.800
01 may 202442,3142,9141,9142,0841,791.208.700
30 abr 202441,6243,1741,0842,1141,821.529.600
29 abr 202440,0042,8140,0041,1340,852.828.300
26 abr 202435,5435,8934,2535,7235,47193.900
25 abr 202435,6135,7935,0635,4835,23180.200
24 abr 202435,4336,0735,2336,0235,77226.400
23 abr 202435,0036,4634,8835,9235,67251.100
22 abr 202434,7235,2834,5935,0734,83170.500
19 abr 202433,3134,8133,2734,8034,56232.700
18 abr 202433,0333,6533,0333,4833,25200.300
17 abr 202433,5633,8532,9733,0132,78244.500
16 abr 202433,8933,9533,2433,3033,07257.300
15 abr 202433,9134,4533,7734,3134,07368.800
12 abr 202433,8634,2633,7133,8433,61255.200
11 abr 202434,2334,8733,8534,2133,97280.900
10 abr 202433,8333,9933,0433,9033,67415.600
09 abr 202434,5534,9134,4434,6734,43140.400
08 abr 202434,0034,6434,0034,4134,17125.700
05 abr 202433,9434,2933,7933,9033,67171.100
04 abr 202434,1134,5933,8133,9933,76206.400
03 abr 202433,1333,5633,0533,4233,19125.100
02 abr 202433,6533,6533,0733,3733,14184.200
01 abr 202435,1835,2633,9734,0133,78199.700
28 mar 202434,8435,2134,6335,1534,91241.700
27 mar 202433,5834,8433,5834,7834,54152.400
26 mar 202433,8033,8033,1233,4133,18207.200
25 mar 202433,2434,2933,1533,5133,28184.600
22 mar 202434,1634,1632,9533,0232,79218.400
21 mar 202434,1834,5933,8034,0033,77264.900
20 mar 202432,4234,4232,3333,9933,76223.100
19 mar 202433,0033,3932,6532,6732,44157.400
18 mar 202433,0533,1632,5733,0032,77278.600
15 mar 202432,4833,4132,4832,9732,742.063.600
14 mar 202433,1933,3732,3532,5832,35253.000
13 mar 202433,6134,4033,3133,4033,17168.500
12 mar 202434,2434,3533,7033,8033,57176.300
11 mar 202434,5134,8034,1134,2333,99242.900
08 mar 202435,8735,8734,8534,8934,65286.200
07 mar 202435,7836,0634,5935,0034,76319.500
06 mar 202435,1735,9334,0635,2034,96309.500
05 mar 202433,9135,2733,6235,1034,86263.700
04 mar 202434,0735,4233,8634,1033,86396.000
01 mar 202433,6733,8532,9833,6733,44253.300
29 feb 202434,7534,7833,6634,0033,77309.500
28 feb 202432,6033,1432,1232,6932,46202.100
27 feb 202432,6334,3732,3132,9732,74294.300
26 feb 202432,9733,4232,1032,2131,99190.500
23 feb 202432,8933,9032,7533,2333,00235.000
22 feb 202433,0433,3432,5432,9232,69260.800
21 feb 202433,5433,6433,0633,1932,96271.700
20 feb 202433,6034,2133,4133,5733,34192.500
16 feb 202433,7334,2233,2234,0633,82167.000
15 feb 202433,1634,3733,1334,1333,89287.200
14 feb 202433,0033,5632,2132,8432,61213.100
13 feb 202433,6233,6432,0332,5032,28244.600
12 feb 202433,6635,0933,6634,7034,46188.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...