Mercados españoles cerrados en 4 hrs 40 min

Shore Bancshares, Inc. (SHBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,49-0,18 (-1,69%)
Al cierre: 04:00PM EDT
10,49 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202410,5410,5810,4410,4910,4945.700
13 jun 202410,8810,9310,6310,6710,6731.500
12 jun 202410,9611,1010,8210,8910,89133.100
11 jun 202410,6110,6710,5410,5910,59152.700
10 jun 202410,7610,8910,6110,6810,6843.000
07 jun 202410,8510,9410,8210,8310,8337.400
06 jun 202410,8410,9510,8410,9210,9232.900
05 jun 202410,9611,0410,8710,8810,8851.700
04 jun 202410,9611,1110,8010,9010,9086.200
03 jun 202411,4311,4311,0211,0311,0360.700
31 may 202411,3311,4011,2611,3111,3155.600
30 may 202411,1611,2911,0211,1911,1943.000
29 may 202411,1111,4510,9410,9610,9677.400
28 may 202411,2711,6811,1211,1711,1778.000
24 may 202411,2311,3511,2311,2911,2957.500
23 may 202411,5111,5311,2511,2711,27143.500
22 may 202411,5811,6411,4311,5311,5360.100
21 may 202411,5511,6411,5411,5911,5937.000
20 may 202411,6411,8411,5711,5711,5755.400
17 may 202411,4611,8011,4111,6711,6764.000
16 may 202411,1611,4011,1211,3711,3756.800
15 may 202411,0711,2011,0611,1511,1539.800
15 may 20240.12 Dividendo
14 may 202411,2311,3211,0611,0810,9650.000
13 may 202411,2711,3511,0511,0910,97107.600
10 may 202411,2511,2811,1011,2111,0963.700
09 may 202411,1611,2511,1611,1711,0579.000
08 may 202411,0111,1811,0111,1611,0450.100
07 may 202411,2911,3211,1011,1010,9879.300
06 may 202411,2111,3111,1111,1511,0361.400
03 may 202410,7511,2910,7511,2111,0978.600
02 may 202410,6410,7210,5910,7010,58162.600
01 may 202410,3110,7110,3110,5510,4489.200
30 abr 202410,3610,4510,3110,3510,2448.700
29 abr 202410,5510,6310,4110,4310,3249.500
26 abr 202410,6810,6810,4810,5310,4249.800
25 abr 202410,5110,6510,4210,5810,4783.800
24 abr 202410,5510,7910,5510,6710,5590.400
23 abr 202410,6610,8110,6410,6510,5373.700
22 abr 202410,5210,6510,5110,5810,4776.500
19 abr 202410,1210,5010,1210,4310,32165.000
18 abr 202410,0910,1910,0910,1610,0587.000
17 abr 202410,2910,3510,0610,089,9760.000
16 abr 202410,3110,3110,1510,1710,0668.800
15 abr 202410,3810,6310,2210,3110,2036.300
12 abr 202410,2710,5110,2310,3610,2536.500
11 abr 202410,4910,4910,2610,3410,2364.500
10 abr 202410,8010,8010,2610,4010,29115.000
09 abr 202411,0611,1110,9311,0110,8939.600
08 abr 202411,0411,0610,9310,9610,8440.500
05 abr 202410,9211,0410,7710,9010,7876.800
04 abr 202411,0711,2010,9210,9510,8364.100
03 abr 202410,9311,0110,8710,9010,7845.900
02 abr 202411,0011,1410,7010,9210,80167.200
01 abr 202411,4811,9011,0911,0910,9761.600
28 mar 202411,3811,6411,2611,5011,3881.400
27 mar 202411,1111,4111,1111,4011,28109.800
26 mar 202411,2911,2911,0611,1010,9866.800
25 mar 202411,2111,4411,0711,1711,0542.000
22 mar 202411,3911,5111,1111,1511,0348.600
21 mar 202411,3011,4511,2211,3711,2576.300
20 mar 202410,6511,2910,6511,2111,0986.600
19 mar 202410,7310,8510,6810,7310,6145.500
18 mar 202410,7810,8410,5610,7110,59107.400
15 mar 202410,8511,0910,7410,7810,66246.400
14 mar 202411,1411,4210,8410,8810,7687.500
13 mar 202411,1711,5311,1511,2311,1158.900
12 mar 202411,3411,5211,1811,2311,1152.000
11 mar 202411,2611,4611,2611,3611,2439.800
08 mar 202411,5211,6511,3011,3311,2144.300
07 mar 202411,5111,7311,2611,3211,2040.300
06 mar 202411,4711,6111,1711,3411,2289.000
05 mar 202411,0411,5611,0411,4511,3367.200
04 mar 202411,2511,3411,0811,1110,9933.200
01 mar 202411,2811,5011,0511,2011,0898.500
29 feb 202411,5411,6111,2511,3611,24114.700
28 feb 202411,1211,3411,1211,2211,1052.300
27 feb 202411,3611,5111,2111,2511,1342.700
26 feb 202411,3311,5411,1611,2111,0994.300
23 feb 202411,3511,4611,1811,3511,2341.900
22 feb 202411,4211,5711,1711,3111,19105.100
21 feb 202411,5111,7611,4011,4411,3259.200
20 feb 202411,5011,7511,4911,5911,4673.300
16 feb 202411,6311,7511,4111,6611,53230.500
15 feb 202411,3811,7811,3811,7211,59106.700
14 feb 202411,0911,2811,0111,2411,1262.000
13 feb 202411,3111,4610,9111,0410,92214.100
12 feb 202411,2111,6311,2111,5611,43111.300
09 feb 202410,9511,3010,9111,2611,1474.100
09 feb 20240.12 Dividendo
08 feb 202411,0011,2310,9211,0510,81124.100
07 feb 202411,1712,2810,8611,0210,78187.400
06 feb 202411,1611,3411,0511,1010,8693.700
05 feb 202411,4011,4010,9711,1010,86226.700
02 feb 202411,8812,0311,5511,5611,3186.500
01 feb 202412,9913,3211,8212,1411,88129.300
31 ene 202413,4213,6512,9212,9412,6670.000
30 ene 202413,7713,9013,5013,6813,3859.600
29 ene 202413,7013,8413,5613,8313,5344.700
26 ene 202413,7413,8713,6813,7613,4631.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...