Mercados españoles cerrados

Old Second Bancorp, Inc. (OSBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,25+0,05 (+0,35%)
Al cierre: 04:00PM EDT
14,25 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202414,0114,3513,2714,2514,25182.685
07 may 202414,2614,3814,1814,2014,20180.500
06 may 202414,4814,4814,2314,2514,25189.300
03 may 202414,3314,3714,2014,3614,36153.700
02 may 202413,9814,1713,9114,1514,15166.700
01 may 202413,8214,0413,8113,8413,84196.600
30 abr 202413,8013,8013,6213,7013,70223.700
29 abr 202414,0314,1613,8313,8513,85119.200
26 abr 202414,0914,2114,0214,0314,03177.000
25 abr 202414,1814,3613,2614,1314,13263.300
25 abr 20240.05 Dividendo
24 abr 202414,4114,5514,3914,5014,45177.100
23 abr 202414,4014,7014,4014,5014,45272.000
22 abr 202414,4514,6314,4014,5014,45199.400
19 abr 202413,7514,4313,7514,4314,38232.000
18 abr 202413,4814,0713,4013,7413,69509.400
17 abr 202413,3413,5513,3413,4413,39147.200
16 abr 202413,2813,3913,2013,3113,26109.700
15 abr 202413,4613,5913,2013,3513,30137.700
12 abr 202413,3113,5313,3113,4213,37100.900
11 abr 202413,4113,5013,2413,4413,39161.500
10 abr 202413,4313,4613,2113,3913,34247.500
09 abr 202413,7513,8213,5413,7013,65166.900
08 abr 202413,5413,8313,5413,7013,65193.100
05 abr 202413,5113,7413,4613,4913,44111.200
04 abr 202413,6013,8113,5513,5513,50235.500
03 abr 202413,3513,4213,2713,3013,25104.000
02 abr 202413,4013,4813,2713,4513,40222.400
01 abr 202413,9113,9113,5413,5513,50227.500
28 mar 202413,7513,9313,7213,8413,79151.100
27 mar 202413,3513,7913,3513,7813,73143.700
26 mar 202413,6413,6413,3113,3513,30124.600
25 mar 202413,6013,7013,4913,5213,4756.200
22 mar 202413,8313,8313,5613,5713,5287.100
21 mar 202413,8414,0013,7313,7913,74217.300
20 mar 202413,2813,9513,2613,8313,78217.100
19 mar 202413,0913,4313,0913,3413,29134.000
18 mar 202413,1313,2813,0213,1213,07111.400
15 mar 202413,0413,3513,0413,1913,14391.200
14 mar 202413,3013,3313,0013,0413,00166.700
13 mar 202413,4013,6213,2713,3613,31128.300
12 mar 202413,6513,6913,4213,4413,3992.600
11 mar 202413,6613,8313,6413,6913,6498.400
08 mar 202413,7313,7813,6213,7313,68122.500
07 mar 202413,7113,7313,4813,5513,5088.100
06 mar 202413,5113,7713,3313,5613,51163.700
05 mar 202413,3313,6813,3313,5013,45114.400
04 mar 202413,3813,5913,3113,4013,35124.800
01 mar 202413,3513,4313,1013,3713,32154.700
29 feb 202413,5113,6313,2513,4313,38139.000
28 feb 202413,2613,3713,2513,2813,23112.400
27 feb 202413,4613,5813,2813,3613,31116.100
26 feb 202413,4013,5213,3713,4313,3894.200
23 feb 202413,3913,5613,3113,4713,42100.900
22 feb 202413,3613,4713,2713,4113,36126.400
21 feb 202413,5113,5113,2613,3613,3176.400
20 feb 202413,4813,7013,4613,5413,49116.700
16 feb 202413,6413,7813,4413,6513,60167.300
15 feb 202413,5013,9013,4913,7013,65424.600
14 feb 202413,3013,4713,2513,4313,38167.000
13 feb 202413,3013,7113,1113,2013,15335.100
12 feb 202413,4813,9713,4513,7013,65256.800
09 feb 202413,3213,4513,0913,4213,37160.900
08 feb 202413,3113,3613,1513,3013,25158.900
07 feb 202413,4713,4713,0413,2913,24174.700
06 feb 202413,3313,5113,2313,4513,40203.100
05 feb 202413,3313,4513,1313,3613,31172.900
02 feb 202413,3213,5813,2513,3513,30332.500
01 feb 202413,7613,9513,1213,5913,54309.800
31 ene 202413,9914,1113,6113,6213,57432.200
30 ene 202414,1614,2513,9814,1214,07169.500
29 ene 202414,0514,3413,9514,2514,20241.400
26 ene 202414,2514,3714,0514,1214,07245.200
25 ene 202414,6214,8113,9414,2514,20442.500
25 ene 20240.05 Dividendo
24 ene 202415,4715,6215,3615,4215,3290.100
23 ene 202415,7115,7115,4015,4115,31104.300
22 ene 202415,3015,6115,3015,6115,51185.100
19 ene 202415,0015,1814,8415,1815,08103.000
18 ene 202414,9014,9514,7714,8914,79251.300
17 ene 202414,6414,9414,5014,9014,8091.000
16 ene 202414,8015,6614,7214,8614,76140.100
12 ene 202415,1015,2014,7915,0114,91157.700
11 ene 202415,0815,4114,8314,9914,89109.800
10 ene 202415,0715,2415,0315,2215,12108.700
09 ene 202415,4215,4215,1215,1315,03112.500
08 ene 202415,4115,4914,7515,4915,39108.900
05 ene 202415,1615,8515,0715,5015,40261.000
04 ene 202415,1615,5715,1615,4715,37159.500
03 ene 202415,3015,3015,0015,0714,97175.900
02 ene 202415,2115,5215,2015,3315,23223.300
29 dic 202315,7515,8015,4415,4415,34136.400
28 dic 202315,8115,9415,6815,7315,62120.800
27 dic 202316,1416,1415,7915,8515,74135.000
26 dic 202315,8916,1915,8316,1316,02186.800
22 dic 202315,9616,1715,7615,8815,77174.600
21 dic 202315,9916,0115,6815,8015,69272.300
20 dic 202316,1416,4715,8815,9015,79295.100
19 dic 202315,9016,1515,6716,1316,02165.800
18 dic 202315,8316,0315,5615,8515,74206.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...