Mercados españoles abiertos en 3 hrs 23 min

The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,05-0,09 (-0,27%)
Al cierre: 04:00PM EDT
33,05 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
09 may 202433,1433,6033,0233,0533,05467.100
08 may 202432,2733,1732,1833,1433,14431.900
07 may 202432,5332,7632,0232,4232,42623.400
06 may 202432,0732,7432,0032,2932,29486.800
03 may 202432,2032,7531,6431,9231,92877.300
02 may 202431,6631,7030,7931,3231,32495.200
01 may 202430,0932,2730,0431,2731,27876.900
30 abr 202431,3031,3029,9229,9429,94807.900
29 abr 202431,0131,3930,2331,1131,111.462.300
26 abr 202433,6234,4230,6430,8030,801.604.000
25 abr 202433,6334,0233,1233,4133,41789.500
24 abr 202434,6934,9633,5033,6033,60700.100
23 abr 202434,5335,5734,5334,9034,90661.200
22 abr 202433,9534,6233,9034,5034,50452.100
19 abr 202433,0433,9833,0433,9433,94560.000
18 abr 202432,8633,5832,7733,1933,19640.600
17 abr 202432,6033,0632,2232,8432,84636.100
16 abr 202431,6932,8031,4732,2832,28590.100
15 abr 202431,4632,0731,3831,9131,91664.900
12 abr 202431,1431,6730,9931,4831,48665.900
11 abr 202431,6731,6731,0731,4031,40487.900
10 abr 202431,8231,9631,0931,5231,52618.800
09 abr 202432,4532,7332,0632,6832,68309.400
08 abr 202432,3732,7132,1332,2832,28250.700
05 abr 202431,5432,3031,5431,9731,97623.200
04 abr 202432,3232,8031,8632,0332,03451.800
03 abr 202432,1532,5731,7431,7531,75427.400
02 abr 202432,5232,6631,8432,4332,43634.200
01 abr 202433,6133,6132,4732,9432,94456.300
28 mar 202433,7134,2433,3233,4633,461.014.500
27 mar 202432,0933,8531,6633,7833,781.014.300
26 mar 202432,0732,2131,5031,8531,85740.100
25 mar 202431,1732,4331,1731,8531,851.009.900
22 mar 202431,8331,9730,5831,3031,301.666.200
21 mar 202436,0436,3331,9332,1232,123.677.500
20 mar 202434,9136,2634,7135,7535,75622.400
19 mar 202434,9836,0934,7135,0435,04531.500
18 mar 202434,2235,0133,9834,8734,87585.400
15 mar 202434,2635,1033,8534,3634,362.493.300
14 mar 202435,5736,1533,9734,3334,33732.800
13 mar 202436,7337,2235,1035,5535,551.296.200
12 mar 202436,7337,1136,1936,3536,35839.900
11 mar 202436,6237,3136,5836,8736,87723.200
08 mar 202438,3038,3836,2536,4936,491.361.200
07 mar 202440,3640,7837,3137,8437,841.027.100
06 mar 202440,5140,8039,5640,0840,08690.300
05 mar 202441,7942,8840,0140,4340,431.440.400
04 mar 202444,0145,0041,6642,0942,09629.800
01 mar 202444,4044,5243,6044,1144,11309.900
29 feb 202445,5246,2444,3644,6444,64306.600
28 feb 202444,5145,2044,4644,6544,65288.000
27 feb 202444,8045,3944,6045,0345,03307.200
26 feb 202443,6044,7243,3144,5544,55349.500
23 feb 202443,0344,3742,8643,8643,86335.200
22 feb 202443,3243,8343,0043,2043,20261.900
21 feb 202443,4843,8343,0643,6043,60283.400
20 feb 202443,2444,4043,2443,5843,58273.500
16 feb 202443,1744,6643,0044,0544,05357.200
15 feb 202442,8444,1742,0443,7043,70420.800
14 feb 202443,3043,7942,1542,7142,71304.400
13 feb 202442,5243,4142,2542,7442,74466.100
12 feb 202443,8245,4643,8244,4044,40502.000
09 feb 202442,7744,1542,4143,8943,89516.900
08 feb 202441,8342,7041,7842,6342,63463.100
07 feb 202442,5742,6641,1442,1242,12586.700
06 feb 202442,5943,3841,5642,4542,45675.700
05 feb 202442,1442,5841,3742,3742,37493.400
02 feb 202442,0243,2941,8042,6642,66421.500
01 feb 202444,3244,8641,5342,3642,36614.500
31 ene 202446,2646,6943,5343,6443,64628.400
30 ene 202445,0747,1144,5346,9946,99668.700
29 ene 202443,9345,4643,9345,2345,23532.200
26 ene 202441,1044,1840,4843,6543,65773.000
25 ene 202441,8942,0840,0540,4940,49843.300
24 ene 202441,3642,1741,1141,2241,22377.700
23 ene 202441,0041,4140,3640,9740,97495.400
22 ene 202439,1040,9139,1040,8740,87477.600
19 ene 202438,3039,1238,0739,1239,12237.800
18 ene 202438,1538,4437,6538,1038,10241.700
17 ene 202437,2538,0237,1037,9537,95267.300
16 ene 202438,0038,5237,5737,8037,80278.200
12 ene 202439,8240,1438,4538,5438,54338.100
11 ene 202438,7339,6138,1439,4239,42471.700
10 ene 202438,3439,2338,2339,0439,04351.200
09 ene 202437,6238,4437,3238,3438,34372.700
08 ene 202437,5538,2537,5538,2538,25289.200
05 ene 202437,3238,3137,2637,6237,62506.300
04 ene 202437,2538,1737,2337,7337,73418.000
03 ene 202438,1838,2637,0237,0337,03525.400
02 ene 202438,5239,0138,1038,3738,37351.000
29 dic 202339,7439,8638,5238,5638,56346.900
28 dic 202339,8540,0239,3639,7939,79255.900
27 dic 202340,2540,3039,6439,8539,85325.000
26 dic 202340,3640,6140,0040,3540,35277.700
22 dic 202340,4141,0539,9940,1940,19342.400
21 dic 202341,2441,3039,9540,0740,07688.500
20 dic 202341,8742,4640,5240,5340,53446.500
19 dic 202340,9942,1340,8641,9541,95396.400
18 dic 202340,9841,8640,2640,5940,59474.800
15 dic 202341,8242,0739,8740,5140,511.117.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...