Mercados españoles cerrados en 5 hrs 35 min

PCB Bancorp (PCB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,53+0,05 (+0,32%)
Al cierre: 04:00PM EDT
15,53 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202415,4215,7115,4215,5315,5313.300
07 may 202415,5915,7715,4815,4815,4817.200
06 may 202415,3215,5015,2815,4015,4015.700
03 may 202415,3315,4415,1315,4415,449600
02 may 202414,8815,2214,8815,2215,2219.200
01 may 202414,7315,1414,6815,0915,0916.100
30 abr 202414,9915,1614,5314,5614,5619.300
29 abr 202415,3115,7015,1415,2215,2212.900
26 abr 202415,0215,6715,0215,4715,4725.700
25 abr 202415,1915,3614,7915,2215,2260.400
24 abr 202415,7515,7615,0715,5815,5838.800
23 abr 202415,4815,6915,4215,6515,6515.700
22 abr 202415,3815,5415,1515,4015,4023.700
19 abr 202415,4015,5015,0315,4215,4222.000
18 abr 202415,2815,3915,2015,2215,2220.300
17 abr 202415,2715,3815,1115,2215,2216.400
16 abr 202415,4015,4015,0915,1015,1024.600
15 abr 202415,0815,3615,0615,2415,2412.900
12 abr 202415,0515,2214,9815,2215,2213.200
11 abr 202415,2815,4415,0315,2215,2219.900
10 abr 202415,8716,0015,1115,1715,1721.600
09 abr 202416,1516,2515,9515,9615,9621.400
08 abr 202415,9516,2115,9516,0716,0722.100
05 abr 202415,8916,1015,7715,7715,775500
04 abr 202416,0616,2915,8215,8215,8225.600
03 abr 202415,9116,0815,6615,6615,6617.300
02 abr 202415,8016,1515,8015,8015,8016.900
01 abr 202416,2716,3015,8615,8615,8618.100
28 mar 202416,1816,3316,0316,3316,339700
27 mar 202415,9916,3915,9416,2916,2918.000
26 mar 202415,9416,1315,9015,9015,906200
25 mar 202415,9415,9515,9415,9515,953600
22 mar 202415,9516,1615,9115,9115,916200
21 mar 202416,2316,4216,0716,1916,1924.200
20 mar 202415,6816,2015,6816,0116,0117.800
19 mar 202415,6515,7715,4415,6915,6911.700
18 mar 202415,6715,8615,4015,4115,4111.300
15 mar 202415,2116,1515,2115,7915,7953.300
14 mar 202415,5515,7715,2115,2115,2118.700
13 mar 202415,5216,1415,5115,5815,5815.500
12 mar 202415,8616,1815,7615,7615,765600
11 mar 202415,9016,0515,7215,8515,855800
08 mar 202416,0416,2715,8515,8515,859100
07 mar 202415,8915,8915,8115,8815,885200
06 mar 202415,8515,8615,7015,8615,866400
05 mar 202415,7016,5015,7015,8915,8922.900
04 mar 202415,7416,1415,7115,7115,7117.800
01 mar 202415,6316,1915,6316,0216,0227.100
29 feb 202416,1416,1816,1316,1516,157500
28 feb 202415,8716,0315,5815,8515,8520.000
27 feb 202416,0416,2215,9515,9515,9510.900
26 feb 202416,0016,0416,0016,0016,004100
23 feb 202416,0216,0215,9615,9615,965200
22 feb 202415,7516,0215,5415,9115,9114.200
21 feb 202415,7416,1815,6615,8115,8115.500
20 feb 202416,0516,5216,0316,0316,0313.300
16 feb 202416,5016,5616,2116,2216,2213.700
15 feb 202416,1416,5616,0416,5616,5614.300
14 feb 202415,4816,0415,4716,0416,0416.200
13 feb 202415,7516,0815,4115,4415,4424.800
12 feb 202416,1516,5316,1516,3416,3412.800
09 feb 202415,7516,1815,7116,0116,0110.400
08 feb 202415,8116,3015,8115,8115,8111.000
08 feb 20240.18 Dividendo
07 feb 202416,1616,1615,7516,0315,8525.500
06 feb 202416,5316,5616,0316,2316,0528.100
05 feb 202416,5116,7016,3216,5716,3817.600
02 feb 202416,7217,1116,7216,7216,5319.800
01 feb 202416,7717,1316,5116,9516,7622.800
31 ene 202417,2117,3716,7516,7516,5617.100
30 ene 202417,4417,6617,2517,2517,0619.500
29 ene 202418,1118,1117,5517,5817,3813.300
26 ene 202418,2518,2517,5517,7817,588800
25 ene 202417,9118,1017,5518,1017,9023.500
24 ene 202417,8718,2317,5317,7017,5031.000
23 ene 202418,2518,2517,6417,6417,4415.600
22 ene 202417,8318,1717,8318,1117,9112.100
19 ene 202417,7318,0417,3317,8317,6316.800
18 ene 202417,4017,7517,3917,5717,377800
17 ene 202417,2717,6417,2617,5917,3912.100
16 ene 202417,5517,8617,4717,5517,3515.600
12 ene 202417,7817,9817,7017,7517,558700
11 ene 202417,4217,7017,3117,6517,4525.500
10 ene 202417,7917,8317,5617,7017,5024.000
09 ene 202417,6818,0717,6317,6517,4522.800
08 ene 202417,8718,4917,8717,9517,7536.800
05 ene 202417,8818,4317,8818,3218,1161.800
04 ene 202418,0218,3017,9818,0117,8122.100
03 ene 202418,0418,4317,8317,9617,7626.600
02 ene 202418,2518,3917,9218,0717,8726.500
29 dic 202318,6318,6318,2618,4318,2211.800
28 dic 202318,9418,9418,3418,5618,3517.300
27 dic 202318,9319,0018,6518,9618,7527.200
26 dic 202318,7519,0018,5318,8218,619200
22 dic 202318,9319,0018,7318,7418,5317.700
21 dic 202318,9619,0418,6019,0018,7927.900
20 dic 202318,7219,0018,5018,6118,4032.100
19 dic 202318,2918,7918,0218,5918,3848.300
18 dic 202318,1018,3017,4618,2918,0849.500
15 dic 202317,7718,2117,2718,1417,9472.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...