Mercados españoles cerrados en 5 mins
IBEX 35
11.155,20 +74,30 (+0,67%) Euro Stoxx 50
5.041,62 +25,52 (+0,51%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
83,23 +0,07 (+0,08%) Oro
2.321,70 -2,50 (-0,11%) Bitcoin EUR
57.667,26 -1.652,91 (-2,79%)
PSB Holdings, Inc. (PSBQ)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:29PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 06 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 03 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 100 |
| 02 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 01 may 2024 | 19,91 | 20,30 | 19,91 | 20,00 | 20,00 | 3300 |
| 30 abr 2024 | 19,99 | 20,50 | 19,99 | 20,30 | 20,30 | 6300 |
| 29 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 26 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 25 abr 2024 | 20,24 | 20,35 | 19,90 | 20,35 | 20,35 | 3600 |
| 24 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 23 abr 2024 | 20,52 | 20,87 | 19,75 | 20,45 | 20,45 | 6200 |
| 22 abr 2024 | 20,51 | 20,89 | 20,27 | 20,50 | 20,50 | 2200 |
| 19 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 18 abr 2024 | 20,51 | 20,99 | 20,51 | 20,99 | 20,99 | 1700 |
| 17 abr 2024 | 20,66 | 21,15 | 20,65 | 21,15 | 21,15 | 1200 |
| 16 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 15 abr 2024 | 20,70 | 21,40 | 20,66 | 21,40 | 21,40 | 2500 |
| 12 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | 200 |
| 11 abr 2024 | 20,36 | 21,30 | 20,36 | 21,30 | 21,30 | 2700 |
| 10 abr 2024 | 20,56 | 20,99 | 20,30 | 20,99 | 20,99 | 3000 |
| 09 abr 2024 | 20,30 | 21,00 | 20,30 | 21,00 | 21,00 | 2800 |
| 08 abr 2024 | 21,00 | 21,00 | 20,26 | 20,99 | 20,99 | 1200 |
| 05 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
| 04 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 2000 |
| 03 abr 2024 | 20,25 | 20,99 | 20,25 | 20,94 | 20,94 | 5600 |
| 02 abr 2024 | 20,24 | 21,20 | 20,24 | 21,20 | 21,20 | 1200 |
| 01 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 28 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 27 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 26 mar 2024 | 20,25 | 21,25 | 20,11 | 21,25 | 21,25 | 4200 |
| 25 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 21,05 | 21,20 | 21,00 | 21,20 | 21,20 | 3000 |
| 20 mar 2024 | 20,25 | 21,25 | 20,25 | 21,20 | 21,20 | 1500 |
| 19 mar 2024 | 21,25 | 21,25 | 21,00 | 21,25 | 21,25 | 1200 |
| 18 mar 2024 | 21,00 | 21,25 | 21,00 | 21,25 | 21,25 | 2700 |
| 15 mar 2024 | 20,05 | 20,85 | 20,05 | 20,85 | 20,85 | 700 |
| 14 mar 2024 | 20,10 | 20,75 | 20,10 | 20,75 | 20,75 | 900 |
| 13 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 12 mar 2024 | 20,05 | 21,10 | 20,05 | 21,10 | 21,10 | 700 |
| 11 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 500 |
| 08 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 07 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 06 mar 2024 | 20,30 | 21,05 | 20,10 | 21,05 | 21,05 | 3600 |
| 05 mar 2024 | 20,30 | 20,99 | 20,30 | 20,99 | 20,99 | 400 |
| 04 mar 2024 | 20,30 | 20,60 | 20,25 | 20,60 | 20,60 | 4900 |
| 01 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 29 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 28 feb 2024 | 20,30 | 20,99 | 20,30 | 20,99 | 20,99 | 500 |
| 27 feb 2024 | 20,50 | 20,95 | 20,50 | 20,95 | 20,95 | 2600 |
| 26 feb 2024 | 20,67 | 20,95 | 20,60 | 20,95 | 20,95 | 5900 |
| 23 feb 2024 | 21,00 | 21,20 | 20,55 | 21,20 | 21,20 | 2700 |
| 22 feb 2024 | 21,15 | 21,40 | 21,00 | 21,40 | 21,40 | 1000 |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 20 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 100 |
| 16 feb 2024 | 21,05 | 21,40 | 21,05 | 21,40 | 21,40 | 6900 |
| 15 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 14 feb 2024 | 21,05 | 21,40 | 21,05 | 21,40 | 21,40 | 200 |
| 13 feb 2024 | 21,25 | 21,40 | 21,10 | 21,40 | 21,40 | 6900 |
| 12 feb 2024 | 21,40 | 21,50 | 21,20 | 21,40 | 21,40 | 2900 |
| 09 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 100 |
| 08 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 07 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 06 feb 2024 | 21,60 | 21,65 | 21,50 | 21,50 | 21,50 | 24.200 |
| 05 feb 2024 | 21,60 | 21,65 | 21,55 | 21,60 | 21,60 | 13.200 |
| 02 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 200 |
| 01 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 31 ene 2024 | 21,55 | 22,50 | 21,55 | 21,75 | 21,75 | 11.800 |
| 30 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 29 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | 6000 |
| 26 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 25 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 24 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 23 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | 400 |
| 22 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 19 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 18 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 17 ene 2024 | 21,50 | 21,95 | 21,50 | 21,95 | 21,95 | 700 |
| 16 ene 2024 | 22,00 | 22,00 | 21,50 | 21,99 | 21,99 | 2300 |
| 12 ene 2024 | 21,50 | 21,99 | 21,25 | 21,99 | 21,99 | 600 |
| 11 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 10 ene 2024 | 22,15 | 22,31 | 20,98 | 21,75 | 21,75 | 77.800 |
| 09 ene 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | 500 |
| 09 ene 2024 | 0.3 Dividendo | |||||
| 08 ene 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,75 | 200 |
| 05 ene 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,75 | - |
| 04 ene 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,75 | 1100 |
| 03 ene 2024 | 22,50 | 22,50 | 22,05 | 22,05 | 21,75 | 2400 |
| 02 ene 2024 | 22,00 | 22,50 | 22,00 | 22,05 | 21,75 | 2100 |
| 29 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 21,81 | 400 |
| 28 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 21,75 | 400 |
| 27 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,71 | - |
| 26 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,71 | - |
| 22 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,71 | 500 |
| 21 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,71 | - |
| 20 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,71 | 600 |
| 19 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,00 | 400 |
| 18 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,00 | - |
| 15 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,00 | - |
| 14 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,00 | 300 |
| *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.