Mercados españoles cerrados

Norwood Financial Corp. (NWFL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,55-0,35 (-1,41%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202424,5224,5524,5224,5524,55708
28 may 202424,6024,9024,6024,9024,904200
24 may 202424,7324,7324,4724,4924,495000
23 may 202425,3225,3224,3524,3524,3510.100
22 may 202424,8925,3024,8924,9524,954700
21 may 202424,8925,2924,8925,2625,263500
20 may 202424,6724,9524,4224,7724,773700
17 may 202424,8524,8524,4524,4924,498400
16 may 202424,0324,9124,0324,6824,6831.700
15 may 202424,9725,4324,3024,3024,3031.100
14 may 202424,2524,8524,0424,7024,707800
13 may 202423,9124,8223,9124,1724,178900
10 may 202424,3124,5323,5423,6323,6313.900
09 may 202424,3024,9924,3024,9924,994300
08 may 202424,5824,7324,2624,2624,264000
07 may 202425,5025,6525,2225,3425,349200
06 may 202425,1325,5025,1325,3225,323300
03 may 202425,5025,5025,3625,3625,362400
02 may 202424,9125,5024,9125,2825,2811.700
01 may 202424,5025,1124,1124,6824,6826.400
30 abr 202423,9824,2523,9624,0924,099700
29 abr 202424,5024,5024,2524,2524,254000
26 abr 202424,1924,5024,0624,3724,374100
25 abr 202424,5024,5023,9024,0524,057500
24 abr 202424,1924,6323,7724,2124,219900
23 abr 202424,6025,2224,1124,1124,113600
22 abr 202425,3125,3124,0624,6024,603200
19 abr 202423,5024,2923,5024,2924,296900
18 abr 202424,3924,3923,5523,5523,5510.000
17 abr 202424,3724,3723,9523,9923,994500
16 abr 202423,7323,7523,5023,5623,563500
15 abr 202423,9923,9923,5023,5023,506300
12 abr 202424,2924,2923,7523,7523,759500
12 abr 20240.3 Dividendo
11 abr 202424,4024,7024,4024,4724,176500
10 abr 202424,7524,7624,0024,3224,0213.900
09 abr 202425,3025,3324,7524,9124,605300
08 abr 202425,6425,6424,7524,9024,597600
05 abr 202425,4525,5925,0525,3825,075100
04 abr 202425,7425,7424,7624,7624,466900
03 abr 202424,3726,5024,3725,3024,9921.800
02 abr 202428,2628,3924,2424,4224,1283.000
01 abr 202427,0028,5126,2328,5128,1624.400
28 mar 202427,1728,2226,8027,2126,888300
27 mar 202426,5426,8826,3226,8826,558600
26 mar 202428,5028,5026,0626,5526,226000
25 mar 202428,5028,5026,5326,7226,393300
22 mar 202428,9429,0027,2127,2126,8811.800
21 mar 202426,7127,8726,7127,8727,538100
20 mar 202426,5027,2226,5026,7126,388000
19 mar 202427,7027,9927,0027,4227,0813.600
18 mar 202426,0428,3626,0427,3126,9847.500
15 mar 202425,1126,3425,1126,2125,8925.800
14 mar 202426,0226,0225,3625,3725,0619.100
13 mar 202426,1626,6025,9326,3025,989700
12 mar 202426,5526,5526,3426,5026,184200
11 mar 202426,8027,2026,6926,6926,365400
08 mar 202427,0127,1925,0026,6126,285900
07 mar 202426,1326,9226,0726,9226,595300
06 mar 202426,1426,4726,0926,4726,155600
05 mar 202426,6626,9926,3526,4526,136300
04 mar 202425,5026,9325,5026,4726,1510.300
01 mar 202427,3627,3626,2926,5126,186000
29 feb 202427,2427,7026,9527,6127,278700
28 feb 202425,7327,1925,7326,6826,357900
27 feb 202426,2526,4825,9826,1025,787700
26 feb 202425,7326,5025,7326,0325,718200
23 feb 202425,2126,2525,1026,0625,7412.700
22 feb 202426,0026,7825,6025,6025,298400
21 feb 202426,7226,7225,7925,9125,596600
20 feb 202427,5627,8727,0227,0226,697700
16 feb 202427,7628,4527,7628,1127,777100
15 feb 202426,6728,2026,6527,7027,3612.400
14 feb 202426,4027,1026,4027,1026,777000
13 feb 202426,0627,4925,7625,9325,6118.900
12 feb 202426,3327,5026,1427,1226,7917.200
09 feb 202426,6527,0025,9226,5126,188900
08 feb 202427,0027,0026,5326,8026,476300
07 feb 202427,4427,5425,9927,0026,6710.800
06 feb 202427,5328,0026,9627,6627,3221.400
05 feb 202427,5328,0127,4927,6127,2713.100
02 feb 202428,6529,4927,5728,4928,148600
01 feb 202427,9729,5027,5228,7228,3727.300
31 ene 202427,5227,8926,8727,3927,0512.700
30 ene 202428,7728,7727,3927,9027,565900
29 ene 202428,7528,8027,0127,6827,3415.700
26 ene 202429,4929,4928,7529,1428,786000
25 ene 202430,2930,2929,4029,4029,046400
24 ene 202430,4430,4429,8729,8729,506000
23 ene 202429,0530,5029,0529,6229,267500
22 ene 202429,0030,2529,0030,2529,886400
19 ene 202428,3628,9527,7528,9428,598200
18 ene 202428,0028,3127,8427,9727,635400
17 ene 202428,5028,8828,0628,0627,725400
16 ene 202428,7928,7928,3028,6228,275600
12 ene 202429,5129,5128,7529,1628,807000
11 ene 202428,5029,4428,5029,3528,996700
11 ene 20240.3 Dividendo
10 ene 202430,1030,5229,2329,9029,249600
09 ene 202431,4131,6230,0530,0529,3812.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...