Mercados españoles cerrados en 2 hrs 43 min

NBT Bancorp Inc. (NBTB)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,08-0,61 (-1,58%)
Al cierre: 04:00PM EDT
38,08 0,00 (0,00%)
Después del cierre: 04:20PM 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 202438,8038,8038,0738,0838,0894.600
02 jul 202438,0438,8838,0438,6938,69149.900
01 jul 202438,6038,9537,9838,1138,11155.700
28 jun 202438,1039,0837,9338,6038,60914.100
27 jun 202437,1237,7436,8637,6837,68151.300
26 jun 202436,2037,1036,1436,9836,98125.800
25 jun 202436,9137,3836,4936,5236,52158.700
24 jun 202436,1637,2936,1637,1437,14214.900
21 jun 202435,9036,2235,5436,2036,20714.600
20 jun 202435,9836,5935,6235,8035,80122.900
18 jun 202435,9436,4335,9436,2136,21152.400
17 jun 202435,4536,1235,2036,0836,08157.800
14 jun 202435,6635,9135,2735,4535,45120.900
13 jun 202436,1536,2135,5335,9535,95176.700
12 jun 202436,0536,9735,2536,2236,22257.200
11 jun 202434,8035,3234,5035,0135,01175.100
10 jun 202435,4635,4634,4735,0735,07200.600
07 jun 202435,6035,9735,5035,9035,9084.300
06 jun 202435,6836,0735,5336,0036,0077.400
05 jun 202435,9335,9735,5235,8235,8285.100
04 jun 202435,8036,0035,3935,6335,6399.400
03 jun 202437,0937,0935,0036,0936,09120.300
03 jun 20240.32 Dividendo
31 may 202436,8337,3836,8337,1836,86176.900
30 may 202436,3436,8136,0936,7136,39128.700
29 may 202435,7935,9735,5635,8235,51121.800
28 may 202437,1437,1636,4036,5436,23117.200
24 may 202437,3137,4836,5637,0036,68138.600
23 may 202438,2938,5336,7337,0236,70149.200
22 may 202438,2238,6337,8838,0837,75175.800
21 may 202438,0538,5238,0438,3938,06132.900
20 may 202438,3638,7338,1038,2837,95180.300
17 may 202437,9738,5837,9038,2537,92164.000
16 may 202437,7638,1737,6737,8237,49139.500
15 may 202438,0538,0837,5537,9937,66119.300
14 may 202437,9037,9437,3937,6337,3187.000
13 may 202438,0038,0937,4037,4437,12126.500
10 may 202437,6737,9037,2437,7437,42152.400
09 may 202437,1837,7535,0637,7037,38129.400
08 may 202436,6037,3636,5537,2636,94112.300
07 may 202437,2437,5437,0337,0336,71120.500
06 may 202437,2437,5537,0537,2236,90158.400
03 may 202437,0637,2936,4636,8936,57157.400
02 may 202436,4436,7636,2136,5236,21182.100
01 may 202435,2636,7834,7636,2135,90170.100
30 abr 202435,1335,2434,7435,0134,71161.000
29 abr 202436,0036,1235,2635,2734,97130.400
26 abr 202435,6636,1735,5035,9735,6696.700
25 abr 202435,4935,8635,0935,7435,43179.000
24 abr 202435,3235,9935,1035,9035,59175.100
23 abr 202435,6036,5134,7036,0235,71226.100
22 abr 202434,5935,0134,5034,7934,49137.800
19 abr 202433,1634,6733,1134,6134,31180.100
18 abr 202433,0433,5333,0433,2933,00169.600
17 abr 202433,4033,5833,0033,0232,74113.200
16 abr 202433,2133,3532,9333,0932,81125.900
15 abr 202433,7534,2033,1633,5133,22135.600
12 abr 202433,6434,1233,5233,8633,57149.400
11 abr 202434,2134,3133,7233,9933,70144.800
10 abr 202435,1635,1633,7234,0733,78282.500
09 abr 202435,9636,2135,7936,1135,8089.900
08 abr 202435,6936,1635,6135,7535,44193.000
05 abr 202435,0235,8334,6935,7035,39260.700
04 abr 202435,9436,0635,0935,3435,04227.700
03 abr 202435,3735,7834,9535,5035,19262.500
02 abr 202435,5235,6235,1335,6135,30241.400
01 abr 202436,6436,6435,7836,0035,69364.600
28 mar 202436,5336,8436,1936,6836,36427.100
27 mar 202435,0036,8334,9436,7436,42531.100
26 mar 202436,2136,2735,4435,5735,26734.400
25 mar 202435,5736,0835,5535,8535,54208.300
22 mar 202436,1036,2235,2135,5735,26510.100
21 mar 202435,1036,1235,1035,9035,59388.200
20 mar 202432,8534,6532,7934,2933,99139.400
19 mar 202433,1133,7133,0733,1332,84152.300
18 mar 202433,9234,5033,3333,3733,08156.500
15 mar 202433,1434,0833,1433,9733,68658.200
14 mar 202434,0934,1032,9933,2232,93165.400
13 mar 202434,1034,6634,0134,2033,91141.400
12 mar 202434,8535,1834,2434,2633,97123.700
11 mar 202435,0035,4835,0035,1734,87112.100
08 mar 202435,7635,7634,9735,0934,79100.500
07 mar 202435,5935,8035,0435,2334,93139.000
06 mar 202435,5135,9234,6235,1434,84165.100
05 mar 202434,2835,5634,2835,4935,18197.300
04 mar 202434,4435,2134,1934,3334,03197.400
01 mar 202434,2134,4033,5734,3634,06147.000
29 feb 202434,1534,7133,9634,3934,09208.500
29 feb 20240.32 Dividendo
28 feb 202433,4133,9233,3533,8033,19116.700
27 feb 202433,9034,1633,5433,7833,17122.700
26 feb 202434,3134,5533,6633,6733,06122.100
23 feb 202434,2634,8034,0034,3933,77120.700
22 feb 202434,1334,4033,6634,3033,68192.900
21 feb 202434,6534,6734,2034,2933,67175.300
20 feb 202434,6935,3634,6334,7534,12124.200
16 feb 202435,2835,6134,8635,1134,48167.500
15 feb 202434,8135,9534,7335,6334,99163.900
14 feb 202434,5334,9034,1334,6634,04234.900
13 feb 202434,1534,4733,2433,7033,09327.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...