Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.629,57 +555,59 (+1,46%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.268,80 +1.239,85 (+2,17%)
Isabella Bank Corporation (ISBA)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:44PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18,25 | 18,60 | 18,24 | 18,60 | 18,60 | 1700 |
| 08 may 2024 | 18,05 | 18,17 | 18,05 | 18,17 | 18,17 | 1000 |
| 07 may 2024 | 18,49 | 18,49 | 18,26 | 18,26 | 18,26 | 1400 |
| 06 may 2024 | 18,25 | 18,35 | 18,25 | 18,35 | 18,35 | 700 |
| 03 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 800 |
| 02 may 2024 | 18,10 | 18,27 | 18,10 | 18,27 | 18,27 | 900 |
| 01 may 2024 | 18,02 | 18,02 | 18,00 | 18,00 | 18,00 | 400 |
| 30 abr 2024 | 18,15 | 18,28 | 18,01 | 18,01 | 18,01 | 3900 |
| 29 abr 2024 | 18,15 | 18,15 | 18,14 | 18,15 | 18,15 | 6100 |
| 26 abr 2024 | 18,05 | 18,35 | 18,05 | 18,35 | 18,35 | 2600 |
| 25 abr 2024 | 18,24 | 18,60 | 18,24 | 18,60 | 18,60 | 7700 |
| 24 abr 2024 | 18,05 | 18,05 | 17,85 | 17,85 | 17,85 | 1900 |
| 23 abr 2024 | 18,00 | 18,24 | 17,85 | 18,00 | 18,00 | 3100 |
| 22 abr 2024 | 17,75 | 17,98 | 17,75 | 17,80 | 17,80 | 1100 |
| 19 abr 2024 | 18,10 | 18,10 | 17,99 | 18,00 | 18,00 | 1500 |
| 18 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 900 |
| 17 abr 2024 | 18,35 | 18,35 | 18,10 | 18,10 | 18,10 | 2400 |
| 16 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 100 |
| 15 abr 2024 | 18,55 | 18,60 | 18,20 | 18,20 | 18,20 | 2900 |
| 12 abr 2024 | 18,57 | 18,57 | 18,56 | 18,56 | 18,56 | 500 |
| 11 abr 2024 | 18,60 | 18,62 | 18,60 | 18,62 | 18,62 | 1200 |
| 10 abr 2024 | 18,40 | 18,40 | 18,10 | 18,10 | 18,10 | 1800 |
| 09 abr 2024 | 18,51 | 18,95 | 18,05 | 18,43 | 18,43 | 15.000 |
| 08 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 05 abr 2024 | 18,50 | 18,95 | 18,35 | 18,95 | 18,95 | 1400 |
| 04 abr 2024 | 19,12 | 19,12 | 18,50 | 18,82 | 18,82 | 4000 |
| 03 abr 2024 | 19,50 | 19,85 | 19,10 | 19,10 | 19,10 | 6800 |
| 02 abr 2024 | 19,38 | 19,38 | 19,10 | 19,10 | 19,10 | 400 |
| 01 abr 2024 | 19,40 | 19,52 | 19,40 | 19,52 | 19,52 | 1300 |
| 28 mar 2024 | 19,55 | 19,55 | 19,35 | 19,40 | 19,40 | 2200 |
| 27 mar 2024 | 19,15 | 19,15 | 19,10 | 19,10 | 19,10 | 400 |
| 26 mar 2024 | 19,40 | 20,10 | 19,11 | 19,48 | 19,48 | 6100 |
| 26 mar 2024 | 0.28 Dividendo | |||||
| 25 mar 2024 | 19,35 | 19,35 | 19,33 | 19,33 | 19,05 | 1200 |
| 22 mar 2024 | 18,99 | 19,09 | 18,31 | 19,09 | 18,81 | 4200 |
| 21 mar 2024 | 18,49 | 18,92 | 18,49 | 18,90 | 18,63 | 2200 |
| 20 mar 2024 | 18,56 | 18,56 | 18,25 | 18,25 | 17,99 | 4900 |
| 19 mar 2024 | 18,60 | 18,60 | 18,45 | 18,55 | 18,28 | 10.000 |
| 18 mar 2024 | 18,89 | 18,89 | 18,55 | 18,60 | 18,33 | 2600 |
| 15 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,72 | - |
| 14 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,72 | 1500 |
| 13 mar 2024 | 19,47 | 19,47 | 19,00 | 19,00 | 18,72 | 2400 |
| 12 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,92 | 300 |
| 11 mar 2024 | 18,95 | 19,00 | 18,85 | 19,00 | 18,72 | 6300 |
| 08 mar 2024 | 19,03 | 19,03 | 18,95 | 18,95 | 18,68 | 5700 |
| 07 mar 2024 | 19,57 | 19,57 | 19,00 | 19,00 | 18,72 | 9600 |
| 06 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,31 | 200 |
| 05 mar 2024 | 19,36 | 19,62 | 19,23 | 19,62 | 19,34 | 6200 |
| 04 mar 2024 | 19,60 | 19,60 | 19,50 | 19,58 | 19,30 | 1100 |
| 01 mar 2024 | 19,46 | 19,64 | 19,35 | 19,64 | 19,36 | 2400 |
| 29 feb 2024 | 19,94 | 19,94 | 19,45 | 19,45 | 19,17 | 2100 |
| 28 feb 2024 | 19,55 | 19,55 | 19,37 | 19,37 | 19,09 | 3100 |
| 27 feb 2024 | 19,75 | 19,75 | 19,35 | 19,35 | 19,07 | 3600 |
| 26 feb 2024 | 20,60 | 20,60 | 19,10 | 19,25 | 18,97 | 11.800 |
| 23 feb 2024 | 20,00 | 20,93 | 20,00 | 20,50 | 20,20 | 1000 |
| 22 feb 2024 | 20,03 | 20,90 | 20,00 | 20,00 | 19,71 | 1300 |
| 21 feb 2024 | 20,39 | 20,70 | 20,10 | 20,25 | 19,96 | 1800 |
| 20 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,20 | 2100 |
| 16 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,25 | - |
| 15 feb 2024 | 20,25 | 20,55 | 19,75 | 20,55 | 20,25 | 2200 |
| 14 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,12 | - |
| 13 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,12 | - |
| 12 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,12 | - |
| 09 feb 2024 | 20,41 | 20,42 | 20,25 | 20,42 | 20,12 | 1200 |
| 08 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,11 | - |
| 07 feb 2024 | 20,56 | 20,56 | 20,28 | 20,41 | 20,11 | 7800 |
| 06 feb 2024 | 20,56 | 21,00 | 20,56 | 20,96 | 20,66 | 3200 |
| 05 feb 2024 | 20,86 | 21,63 | 20,60 | 20,60 | 20,30 | 2800 |
| 02 feb 2024 | 21,50 | 21,74 | 20,86 | 21,60 | 21,29 | 3800 |
| 01 feb 2024 | 21,50 | 21,56 | 21,01 | 21,53 | 21,22 | 5200 |
| 31 ene 2024 | 21,56 | 21,57 | 21,54 | 21,54 | 21,23 | 3200 |
| 30 ene 2024 | 21,02 | 21,60 | 21,02 | 21,57 | 21,26 | 10.100 |
| 29 ene 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,15 | - |
| 26 ene 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,15 | - |
| 25 ene 2024 | 21,01 | 21,46 | 21,01 | 21,46 | 21,15 | 1100 |
| 24 ene 2024 | 21,01 | 21,46 | 21,01 | 21,46 | 21,15 | 200 |
| 23 ene 2024 | 21,01 | 21,45 | 21,01 | 21,43 | 21,12 | 2200 |
| 22 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,19 | 600 |
| 19 ene 2024 | 20,89 | 21,50 | 20,89 | 21,50 | 21,19 | 1000 |
| 18 ene 2024 | 20,86 | 21,55 | 20,86 | 21,50 | 21,19 | 1600 |
| 17 ene 2024 | 21,55 | 21,60 | 20,85 | 21,54 | 21,23 | 4700 |
| 16 ene 2024 | 20,75 | 21,59 | 20,75 | 21,59 | 21,28 | 1900 |
| 12 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,29 | - |
| 11 ene 2024 | 20,96 | 21,60 | 20,96 | 21,60 | 21,29 | 300 |
| 10 ene 2024 | 20,78 | 21,60 | 20,78 | 21,57 | 21,26 | 1700 |
| 09 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,29 | - |
| 08 ene 2024 | 20,60 | 21,60 | 20,50 | 21,60 | 21,29 | 3100 |
| 05 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,29 | - |
| 04 ene 2024 | 20,74 | 21,60 | 20,74 | 21,60 | 21,29 | 2100 |
| 03 ene 2024 | 20,85 | 21,69 | 20,60 | 21,50 | 21,19 | 1500 |
| 02 ene 2024 | 21,55 | 21,69 | 21,52 | 21,52 | 21,21 | 2300 |
| 29 dic 2023 | 21,50 | 21,50 | 21,10 | 21,50 | 21,19 | 800 |
| 28 dic 2023 | 21,50 | 21,52 | 21,50 | 21,52 | 21,21 | 200 |
| 27 dic 2023 | 20,75 | 21,69 | 20,75 | 21,69 | 21,38 | 5600 |
| 26 dic 2023 | 20,26 | 20,26 | 20,26 | 20,26 | 19,97 | - |
| 22 dic 2023 | 20,26 | 20,26 | 20,26 | 20,26 | 19,97 | 1000 |
| 21 dic 2023 | 20,26 | 20,26 | 20,26 | 20,26 | 19,97 | - |
| 20 dic 2023 | 20,30 | 21,69 | 20,26 | 20,26 | 19,97 | 2300 |
| 19 dic 2023 | 21,50 | 21,60 | 21,44 | 21,45 | 21,14 | 3500 |
| 18 dic 2023 | 21,49 | 22,00 | 21,49 | 21,52 | 21,21 | 3000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.