Mercados españoles cerrados

TowneBank (TOWN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,45+0,05 (+0,18%)
Al cierre: 04:00PM EDT
27,45 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,3527,5727,2027,4527,45166.100
09 may 202427,2627,5027,1027,4027,40260.100
08 may 202426,8627,3526,8627,3327,33169.900
07 may 202427,5527,5527,0727,1127,11317.000
06 may 202427,3927,8627,3027,4727,47236.500
03 may 202427,3627,5126,8027,3027,30252.100
02 may 202426,8727,1126,1127,0327,03222.900
01 may 202426,1026,9726,1026,5826,58225.300
30 abr 202425,9526,2525,7025,8725,87222.200
29 abr 202426,9227,0726,2226,2426,24206.900
26 abr 202427,0727,3226,8826,9226,92216.700
25 abr 202427,6527,6526,3527,1527,15435.000
24 abr 202427,4827,8627,4027,7527,75303.700
23 abr 202427,2628,0727,2627,8227,82291.400
22 abr 202427,0127,4026,9827,3827,38172.900
19 abr 202426,0227,0725,9227,0027,00269.000
18 abr 202425,8926,2625,7726,1726,17238.300
17 abr 202426,0226,1625,8025,8325,83231.800
16 abr 202426,1126,1125,7225,8625,86183.500
15 abr 202426,3726,6325,9826,2026,20235.300
12 abr 202426,3626,5126,2326,4026,40239.400
11 abr 202426,2926,5426,0926,4526,45269.700
10 abr 202426,8926,8925,9226,3426,34293.900
09 abr 202427,6827,8227,4627,5227,52164.100
08 abr 202427,2727,7027,2727,6627,66190.700
05 abr 202427,0227,3927,0027,2227,22196.100
04 abr 202427,4127,7027,1327,1627,16388.300
03 abr 202426,7527,2826,7527,1127,11257.000
02 abr 202427,1827,6026,8126,9926,99248.600
01 abr 202427,9728,0627,0927,5427,54313.700
28 mar 202427,7028,2027,4228,0628,06422.800
27 mar 202427,0427,7927,0427,7727,77218.400
27 mar 20240.25 Dividendo
26 mar 202427,1227,4026,9727,1026,85307.100
25 mar 202427,4127,7427,0227,0326,78206.200
22 mar 202427,7327,7327,2927,3727,12259.700
21 mar 202427,3327,7427,2327,7027,44268.400
20 mar 202426,1627,3826,1027,1226,87418.800
19 mar 202426,0426,5326,0026,2426,00224.100
18 mar 202426,4626,5826,0726,0925,85262.600
15 mar 202425,8326,6025,7226,5726,32666.800
14 mar 202426,5926,6725,7725,9525,71300.100
13 mar 202426,8227,2026,5526,7026,45259.400
12 mar 202427,1927,1926,7526,9526,70206.400
11 mar 202427,4127,6927,1727,2827,03162.000
08 mar 202427,9728,0027,4927,5427,29206.500
07 mar 202427,7127,9727,3527,5027,25306.800
06 mar 202427,5427,8026,8927,3627,11233.700
05 mar 202426,5027,4526,5027,3927,14288.300
04 mar 202426,9727,3426,5026,5526,31243.500
01 mar 202426,9227,0526,5126,9126,66153.600
29 feb 202427,2027,5026,9027,1126,86253.800
28 feb 202426,6926,9826,6726,6826,43147.000
27 feb 202427,1227,2326,7526,9626,71185.400
26 feb 202427,0527,2626,7326,9126,66218.700
23 feb 202427,3527,8027,0227,0626,81194.000
22 feb 202427,1527,3526,8227,2927,04308.200
21 feb 202427,4727,5327,1227,2927,04253.000
20 feb 202427,3228,1427,2027,5027,25287.800
16 feb 202427,8128,0927,5027,7527,49172.800
15 feb 202427,4628,2227,3128,0827,82242.000
14 feb 202427,0527,2926,6527,2627,01266.800
13 feb 202427,3227,4426,3026,6826,43320.900
12 feb 202427,5028,5327,4828,1527,89205.900
09 feb 202427,0027,7326,7027,6827,42227.100
08 feb 202427,1827,2926,8927,0026,75235.500
07 feb 202427,3027,3126,5627,1126,86183.100
06 feb 202427,3227,6927,0927,2326,98308.800
05 feb 202427,5527,5927,1127,4327,18165.000
02 feb 202427,4528,1327,2927,8427,58205.200
01 feb 202428,3028,5127,0427,8727,61231.900
31 ene 202429,2329,2928,1128,1127,85285.000
30 ene 202429,4329,7929,3129,6529,38157.100
29 ene 202428,8829,3628,5929,3529,08195.900
26 ene 202428,8929,3727,0128,6928,43206.700
25 ene 202429,4529,4527,9228,5128,25512.200
24 ene 202429,3429,5229,0729,1828,91271.400
23 ene 202429,5429,7128,8628,9428,67197.800
22 ene 202428,8929,3728,7029,3629,09170.400
19 ene 202428,3628,6027,8328,5828,32165.300
18 ene 202428,1728,2927,2628,1527,89177.300
17 ene 202427,6928,2427,4627,9527,69154.300
16 ene 202428,2928,6028,1028,1727,91214.400
12 ene 202429,1129,3528,2528,7428,47225.000
11 ene 202428,7328,8128,2528,7928,52217.100
10 ene 202428,7628,9928,5228,9228,65156.900
09 ene 202428,8729,0328,6828,8828,61134.300
08 ene 202429,2629,4529,0129,2929,02182.400
05 ene 202429,3829,8629,2129,3329,06242.100
04 ene 202428,9329,5228,9029,4129,14338.900
03 ene 202429,6629,6628,6928,7528,48189.100
02 ene 202429,5730,0829,5029,7729,50173.700
29 dic 202330,3330,3929,7029,7629,49232.500
28 dic 202330,5130,6230,3030,4030,12144.000
28 dic 20230.25 Dividendo
27 dic 202330,7430,9830,3830,8530,32164.900
26 dic 202330,3930,8030,1630,7830,25150.600
22 dic 202330,2930,6130,0130,1829,66193.900
21 dic 202330,2830,2829,7530,0429,52193.900
20 dic 202330,3030,9029,9629,9729,45226.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...