Mercados españoles cerrados en 1 hr 55 mins

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,640,00 (0,00%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202477,4078,6977,2578,6478,6433.375
14 jun 202477,8478,5377,2377,5177,5123.400
13 jun 202479,0481,0277,7878,4178,4129.200
12 jun 202480,0081,4978,0079,4479,4445.700
11 jun 202477,2278,5076,0177,6777,6737.500
10 jun 202478,5878,5876,9977,5277,5230.300
07 jun 202479,0679,4078,2978,6478,6421.300
06 jun 202478,6979,3178,2479,3179,3120.700
05 jun 202479,0679,0678,4878,7778,7713.700
04 jun 202478,7578,7577,7978,0578,0511.900
03 jun 202480,7780,7778,3979,0379,0318.300
03 jun 20240.28 Dividendo
31 may 202480,7281,7180,2080,5380,2520.500
30 may 202479,4880,1078,9579,9079,6227.900
29 may 202478,4978,8678,0778,3178,0426.000
28 may 202481,5781,7178,8979,8379,5530.600
24 may 202481,1481,1479,7581,0180,7335.200
23 may 202482,2582,2579,2480,6280,3441.100
22 may 202482,0082,4081,4982,1981,9021.100
21 may 202483,1283,1282,0582,7682,4716.300
20 may 202483,0983,8082,3582,5682,2719.800
17 may 202483,2984,7183,2683,7483,4525.800
16 may 202481,6083,3381,6082,8582,5619.300
15 may 202482,2382,3181,2782,1781,8813.300
14 may 202482,4482,4480,6581,4481,1621.800
13 may 202482,0382,0380,6581,0580,7716.100
10 may 202482,5582,5580,8781,7281,4412.500
09 may 202481,0682,3581,0681,8481,5624.000
08 may 202479,2680,8379,2680,7980,5117.200
07 may 202480,5981,0779,5779,5779,2919.800
06 may 202480,9481,7480,4980,5780,2919.300
03 may 202481,4681,8279,9580,1379,8516.500
02 may 202479,2280,2079,2279,9979,7121.100
01 may 202477,3479,2977,3478,1377,8619.400
30 abr 202478,1578,1576,3576,5376,2639.200
29 abr 202479,4180,2977,7778,0877,8167.600
26 abr 202482,0482,2379,6679,7479,4627.400
25 abr 202481,5082,0580,0181,7781,4964.000
24 abr 202480,4081,7279,8381,5081,2246.700
23 abr 202481,4582,1080,8481,0680,7827.500
22 abr 202480,7581,6980,0280,7180,4326.900
19 abr 202476,9080,0476,9079,9079,6240.400
18 abr 202475,2877,1075,2876,9876,7147.500
17 abr 202475,3977,5075,2475,9675,7069.300
16 abr 202477,6678,0276,9077,7177,4442.600
15 abr 202478,1478,8176,4277,6677,3925.700
12 abr 202477,8277,9677,0477,6477,3730.500
11 abr 202478,1178,7777,5677,7877,5150.300
10 abr 202480,4681,5678,6879,2178,9371.100
09 abr 202482,6683,4582,6683,3083,0118.500
08 abr 202480,2583,2980,2582,7682,4729.700
05 abr 202481,9083,0081,5982,1081,8127.300
04 abr 202481,3282,1680,6781,8981,6136.600
03 abr 202480,2881,0879,8180,0379,7532.000
02 abr 202482,0882,2880,6780,8480,5631.300
01 abr 202485,0785,0783,1883,8383,5427.400
28 mar 202485,0086,8684,1385,9985,69107.800
27 mar 202483,9485,0083,9485,0084,70119.400
26 mar 202484,5184,5182,9282,9582,6630.800
25 mar 202483,4684,4882,3983,6683,3722.700
22 mar 202484,4984,4982,2882,9982,7033.300
21 mar 202484,4385,0083,3384,3884,0944.700
20 mar 202481,0484,9081,0484,6084,3139.500
19 mar 202481,0482,7280,9681,8881,6025.800
18 mar 202480,9781,8480,6580,6580,3742.600
15 mar 202479,6382,4579,6381,9381,65110.600
14 mar 202481,1181,9879,5379,7979,5134.800
13 mar 202481,6183,1381,4482,0181,7231.100
12 mar 202482,2283,0081,6581,9681,6824.900
11 mar 202482,3582,9980,8982,7082,4130.600
08 mar 202483,5283,7682,1782,5782,2826.100
07 mar 202483,4083,8682,1982,2081,9123.000
07 mar 20240.25 Dividendo
06 mar 202482,2583,6880,7482,3781,8341.600
05 mar 202479,8182,3279,0481,5080,9728.000
04 mar 202478,6980,2578,6979,8579,3319.600
01 mar 202478,6679,2677,6778,9878,4726.000
29 feb 202479,6680,7078,0078,9378,4227.600
28 feb 202476,8078,8876,8078,0777,5624.300
27 feb 202478,6478,6677,0277,1076,6020.900
26 feb 202478,3178,5976,5077,5377,0323.200
23 feb 202479,4680,0078,4678,8778,3624.000
22 feb 202478,2280,2378,0780,0579,5357.800
21 feb 202479,0779,4078,0978,7278,2120.400
20 feb 202478,6580,7578,5079,1778,6624.000
16 feb 202480,1281,2179,7980,3179,7935.400
15 feb 202476,6481,3476,1780,8280,2964.300
14 feb 202475,6276,5274,4776,4875,9836.900
13 feb 202476,0576,6373,0074,1073,6276.700
12 feb 202477,0080,5677,0079,0078,4946.300
09 feb 202474,2877,0473,6476,8876,3830.400
08 feb 202474,8575,3474,0974,8574,3627.400
07 feb 202474,5075,6173,8975,0874,5925.800
06 feb 202475,7675,9573,8174,3973,9121.700
05 feb 202475,0376,1074,4275,4174,9228.600
02 feb 202476,5677,4975,7976,2975,7937.900
01 feb 202477,0178,6775,0078,4577,9481.600
31 ene 202482,3682,6877,7677,7777,2649.700
30 ene 202482,3583,9782,0483,4382,8945.000
29 ene 202480,4983,0780,4983,0082,4625.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...