Mercados españoles abiertos en 5 hrs 33 min

Live Oak Bancshares, Inc. (LOB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,53+1,01 (+2,93%)
Al cierre: 04:00PM EDT
35,53 0,00 (0,00%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202434,6135,5934,0435,5335,53131.700
08 may 202434,8435,1034,4534,5234,52122.700
07 may 202435,5135,6335,1835,2535,2595.000
06 may 202435,5635,6535,2535,4535,4586.100
03 may 202435,6536,0135,0835,3235,32141.200
02 may 202433,8834,8733,6934,8134,81144.400
01 may 202432,6934,5432,5233,4933,49239.900
30 abr 202433,2534,0132,3032,3232,32141.800
29 abr 202433,3133,9632,8633,4833,48241.400
26 abr 202434,1735,0132,7733,1833,18356.600
25 abr 202436,0437,1032,5534,2834,28778.100
24 abr 202438,6439,9638,6439,8739,87149.200
23 abr 202438,4339,7238,4339,2639,26104.000
22 abr 202437,9038,5237,3338,4138,41118.700
19 abr 202436,5037,9836,5037,9037,90135.400
18 abr 202436,7937,2036,5536,7136,71109.000
17 abr 202437,3537,4336,5836,6836,68123.000
16 abr 202437,0237,3736,7136,8836,8881.500
15 abr 202438,1038,1536,9937,5137,5196.500
12 abr 202437,7038,1737,7037,9337,9391.100
11 abr 202437,9738,4737,4438,1838,18116.700
10 abr 202440,2840,2837,7438,0138,01212.500
09 abr 202441,3741,6541,0741,5841,5875.600
08 abr 202440,5341,3140,5341,0641,0674.100
05 abr 202439,4740,3439,4440,3340,3399.500
04 abr 202439,7440,8139,5639,6039,60159.200
03 abr 202439,4640,3738,9439,0239,02129.100
02 abr 202440,0440,2439,1740,0740,07163.600
01 abr 202441,5141,5140,0940,5640,56120.800
28 mar 202441,1541,6641,1541,5141,51171.800
27 mar 202439,8341,3139,8241,2241,22102.500
26 mar 202440,4640,7539,4839,5939,59115.500
25 mar 202440,1740,5939,9040,0940,0989.000
22 mar 202440,9140,9139,7839,9439,94100.800
21 mar 202440,5841,3140,4640,9140,91139.300
20 mar 202438,3640,7238,3640,1540,15146.000
19 mar 202438,4739,4438,4738,5738,57145.400
18 mar 202438,3038,8337,8038,6738,67137.600
15 mar 202438,0839,1038,0838,3038,30356.700
14 mar 202438,3838,6737,4637,9937,99156.500
13 mar 202438,8339,8438,6238,7438,74127.800
12 mar 202439,6439,6438,6339,1239,12117.600
11 mar 202440,0040,3639,8339,9239,9294.200
08 mar 202441,4141,4440,0540,3840,3895.200
07 mar 202441,4941,6940,2140,6540,65137.600
06 mar 202440,4142,0039,7640,7140,71195.600
05 mar 202437,3440,4537,3440,2240,22198.200
04 mar 202438,5939,0537,3937,6437,64145.200
01 mar 202439,4439,4438,2738,3738,37155.200
29 feb 202439,9440,5639,3539,7239,72149.400
28 feb 202439,1439,6038,8139,0139,01120.300
27 feb 202439,3939,7839,0139,5539,55131.700
26 feb 202439,0339,5738,0339,0039,00261.800
26 feb 20240.03 Dividendo
23 feb 202439,1539,9738,8339,3639,33164.700
22 feb 202439,2139,6538,7339,3039,27134.500
21 feb 202439,5239,6538,8839,3539,32218.900
20 feb 202438,7139,8138,7139,5939,56170.100
16 feb 202439,7140,0039,3139,5339,50152.900
15 feb 202439,5540,9538,9940,4940,46197.500
14 feb 202439,2939,5338,4539,2139,18217.400
13 feb 202437,9438,6537,5338,5538,52381.400
12 feb 202438,5540,5338,5539,9439,91173.700
09 feb 202437,6338,7537,0038,6738,64174.200
08 feb 202436,9037,7036,5037,6237,59174.200
07 feb 202436,7637,3135,2336,8936,86249.400
06 feb 202435,7536,8235,4536,6736,64283.200
05 feb 202435,8836,1135,2335,7135,68142.600
02 feb 202435,1736,8935,0936,5136,48197.100
01 feb 202436,5036,9135,0036,1536,12287.000
31 ene 202438,5038,7936,2036,3736,34321.500
30 ene 202439,5740,1639,0939,6839,65194.200
29 ene 202439,7139,8739,1639,8639,83267.400
26 ene 202440,7041,0539,5039,7339,70226.600
25 ene 202442,5042,9739,9040,3040,27243.500
24 ene 202442,8643,7042,3742,5042,47133.500
23 ene 202443,0543,0541,8942,1442,11139.100
22 ene 202441,4042,8541,4042,6542,62131.100
19 ene 202440,3740,8939,7040,8440,8196.800
18 ene 202439,8940,1339,2140,0440,01107.600
17 ene 202438,9239,8638,8139,5139,48145.000
16 ene 202440,1241,2139,2140,0440,01159.000
12 ene 202442,0842,3340,7141,1041,07104.400
11 ene 202441,7741,7740,1341,5041,47165.200
10 ene 202441,4842,1940,9642,0742,04108.300
09 ene 202441,4542,0341,0141,5541,52163.200
08 ene 202441,9642,3941,3542,3842,35161.300
05 ene 202443,0243,6842,0842,2042,17189.300
04 ene 202442,3043,4942,3043,0042,97144.900
03 ene 202444,3444,3442,4842,6442,61164.100
02 ene 202444,8745,9744,3944,8644,83186.100
29 dic 202346,6347,2245,4445,5045,47226.500
28 dic 202346,0046,5645,8746,5146,47181.000
27 dic 202345,8446,6145,4846,2646,22275.700
26 dic 202343,9845,4643,9845,3645,33168.600
22 dic 202343,8044,6643,5943,9043,8793.800
21 dic 202343,4943,7143,0443,6243,59141.400
20 dic 202345,4345,7142,7542,9342,90430.100
19 dic 202344,9245,5344,5445,5045,47212.300
18 dic 202344,4144,8242,0344,6644,63347.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...