Mercados españoles cerrados

Plumas Bancorp (PLBC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,19+0,46 (+1,29%)
Al cierre: 04:00PM EDT
36,19 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202436,0036,1935,7736,1936,1911.482
02 may 202436,1036,1935,7335,7335,735100
01 may 202436,0236,2535,1635,9035,905100
30 abr 202435,2035,4635,0135,1635,168700
30 abr 20240.27 Dividendo
29 abr 202435,2535,4735,2535,4735,208300
26 abr 202434,9035,3234,9035,3235,054100
25 abr 202435,0535,0834,9035,0434,7712.100
24 abr 202435,1535,1735,1535,1534,884000
23 abr 202434,9435,3034,9435,1434,875500
22 abr 202435,6035,6635,6035,6635,393100
19 abr 202435,0235,4835,0235,4835,215700
18 abr 202435,0135,3535,0135,3535,086100
17 abr 202434,9135,7534,9135,2634,9915.700
16 abr 202434,9334,9334,9334,9334,661300
15 abr 202434,8535,2634,8534,9234,652500
12 abr 202435,3435,3434,9835,1134,846100
11 abr 202435,9936,1734,9035,1034,838200
10 abr 202435,5736,2734,8035,4035,138100
09 abr 202437,4537,4536,1536,1535,872900
08 abr 202436,4437,4536,3837,0736,794300
05 abr 202436,1736,1836,1736,1835,901500
04 abr 202436,3137,4036,2836,4436,164900
03 abr 202435,3835,6635,1535,6635,394400
02 abr 202436,6336,6335,2535,4835,2110.600
01 abr 202437,1037,4436,1936,1935,913400
28 mar 202435,5337,4335,5336,7936,516800
27 mar 202436,3436,5036,3436,5036,223800
26 mar 202435,3135,4235,2535,2634,9910.500
25 mar 202436,1236,1235,4135,4135,143000
22 mar 202435,6935,6935,2835,2835,012400
21 mar 202435,0035,8835,0035,7035,4310.300
20 mar 202434,4435,0034,1534,9134,646600
19 mar 202434,7534,9434,6134,6134,353900
18 mar 202433,8134,7733,8134,1433,884000
15 mar 202433,5133,6033,1133,5033,2425.500
14 mar 202435,0135,0133,5633,9033,6412.900
13 mar 202435,1135,1135,0335,1034,834100
12 mar 202434,4634,4634,4634,4634,201900
11 mar 202434,3534,3534,3334,3334,071800
08 mar 202434,8734,8734,1034,5334,274400
07 mar 202434,6334,6533,9734,6534,392900
06 mar 202434,1034,6334,1034,6334,372300
05 mar 202434,4034,4034,4034,4034,141500
04 mar 202434,2534,2533,6234,0833,824100
01 mar 202434,7034,8734,1234,1233,865800
29 feb 202434,4934,8834,4934,8434,575300
28 feb 202433,9933,9933,9633,9633,702800
27 feb 202434,5734,5733,6534,1933,934800
26 feb 202433,5534,6933,5534,1133,856900
23 feb 202434,3534,3533,9633,9633,703500
22 feb 202434,0534,3433,8334,0333,777900
21 feb 202434,3834,7034,0534,0733,813900
20 feb 202436,2536,2534,0534,1133,859000
16 feb 202436,8537,0035,6035,6035,337800
15 feb 202435,6037,2735,5736,5236,247700
14 feb 202435,5835,6034,5535,4835,216800
13 feb 202435,9636,4135,0435,0634,7914.700
12 feb 202437,3037,3036,3236,3236,046000
09 feb 202436,2036,8036,1336,5836,308900
08 feb 202436,9136,9636,1036,1035,838500
07 feb 202436,4236,9736,0036,9536,6710.500
06 feb 202435,7336,3335,7336,3136,033100
05 feb 202436,6536,6535,5036,1935,9113.100
02 feb 202436,3137,9036,3136,5636,286100
01 feb 202436,0837,8136,0837,2136,937600
31 ene 202438,7238,7235,2835,2835,018600
31 ene 20240.27 Dividendo
30 ene 202439,2539,2538,4238,4237,863700
29 ene 202439,2539,2539,2539,2538,683200
26 ene 202439,2539,2538,3238,8338,262500
25 ene 202439,1239,5438,8438,8438,275700
24 ene 202438,3939,3938,3938,8038,239200
23 ene 202440,4740,4738,9339,1438,5710.100
22 ene 202438,4640,2738,4640,2739,687000
19 ene 202438,8338,8737,9138,8738,306400
18 ene 202436,9037,8836,9037,8837,333000
17 ene 202437,0137,8937,0137,4436,8918.000
16 ene 202437,8737,8737,4037,6037,058300
12 ene 202438,1438,4937,5037,6037,057500
11 ene 202436,2537,8236,2537,7837,236200
10 ene 202437,7138,0037,0837,9237,3714.900
09 ene 202438,2038,2037,5737,5737,024200
08 ene 202438,7538,7537,3638,2437,6811.600
05 ene 202439,0139,9538,8638,8638,2919.200
04 ene 202440,4840,7039,3139,3138,746500
03 ene 202441,3941,9940,1040,1039,529600
02 ene 202441,5041,9541,3141,3140,716500
29 dic 202341,1641,3541,1641,3540,754600
28 dic 202341,5241,7941,0241,3940,797500
27 dic 202343,9543,9541,5141,9941,3815.300
26 dic 202344,1444,7643,6444,0043,3619.000
22 dic 202344,1245,0043,8745,0044,348200
21 dic 202341,8542,7341,8542,6242,004900
20 dic 202343,0044,0942,8643,0142,3818.500
19 dic 202341,9442,7941,9442,7942,1715.900
18 dic 202340,0041,0039,9140,7240,139300
15 dic 202338,6140,0038,6139,8439,2662.400
14 dic 202340,0440,5238,4438,5537,9914.600
13 dic 202339,8740,2539,2639,9539,3739.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...