Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.019,59 +1.632,45 (+2,84%)
Patriot National Bancorp, Inc. (PNBK)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 299 |
| 02 may 2024 | 3,5100 | 3,5100 | 3,2000 | 3,3500 | 3,3500 | 2600 |
| 01 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 30 abr 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 600 |
| 29 abr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 26 abr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 25 abr 2024 | 3,6100 | 3,6100 | 3,3900 | 3,3900 | 3,3900 | 3300 |
| 24 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 100 |
| 23 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
| 22 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 18 abr 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 1400 |
| 17 abr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 16 abr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 400 |
| 15 abr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 300 |
| 12 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 abr 2024 | 3,8500 | 3,8500 | 3,8200 | 3,8500 | 3,8500 | 1000 |
| 10 abr 2024 | 3,7000 | 3,8100 | 3,7000 | 3,7300 | 3,7300 | 500 |
| 09 abr 2024 | 3,7500 | 3,8300 | 3,7000 | 3,8300 | 3,8300 | 10.300 |
| 08 abr 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 700 |
| 05 abr 2024 | 3,9400 | 3,9400 | 3,7500 | 3,7500 | 3,7500 | 400 |
| 04 abr 2024 | 3,7600 | 3,9500 | 3,7600 | 3,9500 | 3,9500 | 600 |
| 03 abr 2024 | 3,8000 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 1400 |
| 02 abr 2024 | 3,7500 | 3,9600 | 3,7500 | 3,9600 | 3,9600 | 2400 |
| 01 abr 2024 | 3,6300 | 4,0400 | 3,6300 | 3,7300 | 3,7300 | 3900 |
| 28 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 400 |
| 27 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 800 |
| 26 mar 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 1600 |
| 25 mar 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 1800 |
| 22 mar 2024 | 3,7600 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 3000 |
| 21 mar 2024 | 3,8000 | 3,9000 | 3,7000 | 3,9000 | 3,9000 | 4800 |
| 20 mar 2024 | 3,8400 | 4,0400 | 3,7900 | 3,7900 | 3,7900 | 1000 |
| 19 mar 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 600 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 15 mar 2024 | 3,8000 | 3,8600 | 3,7900 | 3,7900 | 3,7900 | 1400 |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 300 |
| 13 mar 2024 | 4,0500 | 4,0500 | 3,7100 | 3,7100 | 3,7100 | 13.100 |
| 12 mar 2024 | 4,0200 | 4,0200 | 3,7600 | 3,7600 | 3,7600 | 300 |
| 11 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
| 08 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 07 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 06 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 05 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 04 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 200 |
| 01 mar 2024 | 3,8100 | 3,8700 | 3,7900 | 3,7900 | 3,7900 | 700 |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 900 |
| 28 feb 2024 | 3,7800 | 4,0200 | 3,7500 | 3,8300 | 3,8300 | 1500 |
| 27 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 300 |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 23 feb 2024 | 3,9000 | 4,0700 | 3,9000 | 4,0000 | 4,0000 | 600 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 feb 2024 | 3,7200 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 1900 |
| 20 feb 2024 | 3,7100 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 16 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 15 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 300 |
| 14 feb 2024 | 3,6500 | 3,7500 | 3,6500 | 3,7500 | 3,7500 | 2200 |
| 13 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 1400 |
| 12 feb 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8300 | 3,8300 | 1200 |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2100 |
| 08 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 600 |
| 07 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 700 |
| 06 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 2900 |
| 05 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 02 feb 2024 | 4,0000 | 4,5100 | 4,0000 | 4,5100 | 4,5100 | 700 |
| 01 feb 2024 | 4,2200 | 4,3500 | 4,2200 | 4,2200 | 4,2200 | 1900 |
| 31 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 200 |
| 30 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 26 ene 2024 | 4,6000 | 4,7000 | 4,5800 | 4,6000 | 4,6000 | 500 |
| 25 ene 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 700 |
| 24 ene 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3900 | 500 |
| 23 ene 2024 | 4,3100 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 2900 |
| 22 ene 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 300 |
| 19 ene 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 200 |
| 18 ene 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 17 ene 2024 | 4,1300 | 4,3700 | 4,1200 | 4,2900 | 4,2900 | 2300 |
| 16 ene 2024 | 4,1000 | 4,1800 | 4,1000 | 4,1300 | 4,1300 | 1000 |
| 12 ene 2024 | 4,4900 | 4,5000 | 4,2500 | 4,2500 | 4,2500 | 5700 |
| 11 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 10 ene 2024 | 4,1100 | 4,1300 | 4,1100 | 4,1200 | 4,1200 | 1200 |
| 09 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 08 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 1700 |
| 04 ene 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 03 ene 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 300 |
| 02 ene 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 200 |
| 29 dic 2023 | 4,2800 | 4,3500 | 3,8300 | 3,8300 | 3,8300 | 7600 |
| 28 dic 2023 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 3300 |
| 27 dic 2023 | 3,9000 | 4,3800 | 3,9000 | 4,1300 | 4,1300 | 3200 |
| 26 dic 2023 | 3,9900 | 3,9900 | 3,8200 | 3,8200 | 3,8200 | 600 |
| 22 dic 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 1200 |
| 21 dic 2023 | 3,5600 | 4,0000 | 3,5400 | 4,0000 | 4,0000 | 1100 |
| 20 dic 2023 | 3,8800 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 5800 |
| 19 dic 2023 | 3,9300 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 2000 |
| 18 dic 2023 | 3,9800 | 4,1700 | 3,8400 | 3,9400 | 3,9400 | 2400 |
| 15 dic 2023 | 4,1000 | 4,2000 | 3,9700 | 4,2000 | 4,2000 | 7800 |
| 14 dic 2023 | 4,7700 | 5,1100 | 4,0700 | 4,1300 | 4,1300 | 12.900 |
| 13 dic 2023 | 3,9000 | 4,3100 | 3,9000 | 4,3100 | 4,3100 | 4500 |
| 12 dic 2023 | 4,4000 | 4,5500 | 3,9000 | 3,9000 | 3,9000 | 9500 |
| 11 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.