Mercados españoles cerrados

NB Bancorp, Inc. (NBBK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,49+0,21 (+1,37%)
A partir del 12:15PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202415,2915,5015,2915,4915,49180.531
09 may 202415,1915,3015,1615,2815,28258.600
08 may 202415,0415,1814,9515,1715,17373.800
07 may 202414,9015,2114,8914,9214,92434.500
06 may 202414,6414,9714,6014,9714,97379.500
03 may 202414,6414,6514,5714,6214,62101.200
02 may 202414,6914,6914,5714,6114,61122.500
01 may 202414,6514,7414,5214,6114,61331.300
30 abr 202414,5814,6514,3814,6214,62273.900
29 abr 202414,5014,6814,4514,6714,67279.300
26 abr 202414,2814,6514,2814,5214,52281.400
25 abr 202414,1914,6014,0914,5914,59823.700
24 abr 202413,9214,1913,9214,1914,19174.800
23 abr 202413,8514,0913,8514,0114,01318.900
22 abr 202413,7113,9813,6413,8913,89406.100
19 abr 202413,4513,6713,4113,6013,60227.000
18 abr 202413,4113,6313,3013,4513,45200.200
17 abr 202413,5713,6713,4513,4813,48143.700
16 abr 202413,3213,5813,3113,5213,52147.400
15 abr 202413,2613,4713,2613,4613,46222.900
12 abr 202413,3013,4113,2913,3213,32228.800
11 abr 202413,4113,4713,2613,4013,40142.000
10 abr 202413,6513,6513,3413,3513,35310.500
09 abr 202413,7013,8413,6713,7513,75160.700
08 abr 202413,6213,7013,5713,6113,61111.700
05 abr 202413,6413,6613,4613,4913,49139.700
04 abr 202413,6513,7713,5513,5513,55204.600
03 abr 202413,4213,5313,3813,5013,50131.200
02 abr 202413,5713,6013,3913,4113,41173.500
01 abr 202413,6513,6913,5713,6013,60273.000
28 mar 202413,8113,8813,6413,6613,66162.300
27 mar 202413,5013,8813,4313,7713,77189.500
26 mar 202413,6413,7013,5513,5813,58126.900
25 mar 202413,8513,9213,6113,6313,63121.600
22 mar 202413,7013,8113,5913,7813,78156.800
21 mar 202413,5613,7413,5613,6913,69143.600
20 mar 202413,5213,6713,4813,6113,61199.900
19 mar 202413,6513,7213,5013,6313,63608.500
18 mar 202413,7713,9413,5013,6413,64588.400
15 mar 202413,9714,1013,8913,9713,973.418.100
14 mar 202413,8214,0013,7313,9413,94653.100
13 mar 202414,0214,0213,7513,9413,94498.500
12 mar 202414,0014,0513,8613,8613,86227.700
11 mar 202413,7214,0213,7213,9813,98201.700
08 mar 202414,0014,0013,7513,7613,76173.800
07 mar 202414,0514,2013,8713,9113,91368.900
06 mar 202413,9414,1013,8913,9013,90461.600
05 mar 202414,0014,0313,8413,9313,93304.600
04 mar 202414,0714,1013,8814,0014,00396.300
01 mar 202414,1014,1013,8214,0214,02270.200
29 feb 202414,0014,1513,7414,0014,00605.000
28 feb 202413,8214,0013,8213,9713,97210.500
27 feb 202413,8613,9813,8213,8913,89104.500
26 feb 202413,8213,9213,6213,7413,74360.600
23 feb 202413,6013,9213,6013,8113,81259.600
22 feb 202413,8213,8413,5113,7313,73395.800
21 feb 202414,2514,2513,9414,0314,03366.800
20 feb 202414,0714,2613,9414,2414,24401.000
16 feb 202414,0814,1513,9213,9813,98135.700
15 feb 202414,1514,1914,0114,0314,03143.800
14 feb 202414,0014,1113,9114,1114,11220.000
13 feb 202413,9113,9913,7913,9813,98141.100
12 feb 202414,0514,2214,0214,2014,20265.100
09 feb 202414,0014,0313,9614,0314,03177.900
08 feb 202413,9814,0513,9514,0514,05291.300
07 feb 202413,9114,0713,8313,9213,92337.200
06 feb 202413,9414,0913,7114,0914,09437.800
05 feb 202413,6213,8713,5013,8513,85348.800
02 feb 202414,1714,1713,7013,7513,75386.700
01 feb 202413,9914,2013,4114,1714,17686.900
31 ene 202414,5714,6513,9613,9913,99452.500
30 ene 202414,6414,7114,5414,6614,66222.000
29 ene 202414,6014,7914,5114,6714,67348.200
26 ene 202414,6914,7914,6414,6814,68240.900
25 ene 202414,8214,8514,6414,7314,73305.800
24 ene 202414,7014,8514,6314,7914,79331.500
23 ene 202414,5114,7314,5114,6714,67292.000
22 ene 202414,4114,7514,4114,5814,58620.000
19 ene 202414,0514,4014,0514,4014,40876.800
18 ene 202413,9514,1013,9414,0914,09523.400
17 ene 202413,9014,0513,8714,0114,01597.800
16 ene 202413,8014,0313,8013,9413,94445.600
12 ene 202413,8814,1413,8813,9713,97576.800
11 ene 202413,7513,9813,6513,9413,94644.900
10 ene 202413,5713,8813,5613,8713,87768.500
09 ene 202413,5513,6013,5013,6013,60441.000
08 ene 202413,6313,6413,5213,5913,59799.300
05 ene 202413,5113,6313,4713,5813,58784.800
04 ene 202413,5213,7513,3913,6113,61961.600
03 ene 202413,5413,6813,4113,5513,551.005.200
02 ene 202413,4013,7113,1013,5913,592.162.900
29 dic 202313,7513,7513,4513,4513,45930.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.