Mercados españoles cerrados

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,49+0,16 (+0,32%)
Al cierre: 04:00PM EDT
49,49 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202448,8949,6048,8649,4949,4955.424
07 may 202449,4849,6549,2849,3349,33102.200
06 may 202449,3449,7149,2649,3249,32120.900
03 may 202448,8349,3448,3449,2849,2896.900
03 may 20240.44 Dividendo
02 may 202447,9348,7347,8248,5648,1285.300
01 may 202446,7048,2946,7047,6747,24101.100
30 abr 202446,9447,2546,5346,5546,1383.000
29 abr 202447,7847,7947,3247,4747,0486.300
26 abr 202447,2447,8147,2447,4447,01151.500
25 abr 202447,4147,6746,7347,2146,78126.800
24 abr 202447,3147,9747,1247,8647,43139.600
23 abr 202447,3348,2047,3347,7647,33129.000
22 abr 202446,6247,4546,5047,3746,94167.800
19 abr 202445,1946,8245,1146,7846,36169.100
18 abr 202445,2146,4745,2145,5545,14179.700
17 abr 202445,3245,9945,3245,5045,09111.800
16 abr 202446,0646,0745,2145,6245,21118.800
15 abr 202446,7447,2045,9646,4546,0381.200
12 abr 202446,7647,1846,4346,6246,2064.800
11 abr 202446,8847,3146,5447,1046,6796.600
10 abr 202447,6847,6846,1646,8246,40166.300
09 abr 202448,5148,9448,4048,8048,3677.200
08 abr 202447,7348,5047,7348,2347,7971.100
05 abr 202447,1747,8047,0547,5347,10119.500
04 abr 202447,9848,4647,2647,3946,96240.300
03 abr 202446,9147,6046,9147,5047,07139.200
02 abr 202447,3947,5746,5747,3246,89139.500
01 abr 202449,0849,1947,5947,8747,44135.600
28 mar 202448,5849,0448,4348,8848,44189.900
27 mar 202447,4348,8147,4348,8148,37111.900
26 mar 202447,3747,3746,9447,2646,8375.600
25 mar 202447,6348,1247,0347,1446,7159.500
22 mar 202448,0148,0146,8647,2946,8693.300
21 mar 202447,8948,7247,3847,8847,45150.000
20 mar 202446,2948,0546,2147,6147,18118.200
19 mar 202446,3946,8746,2046,3745,95117.100
18 mar 202446,6947,2446,1146,3245,90122.900
15 mar 202446,0147,0646,0146,8946,47330.400
14 mar 202447,1647,1645,8746,3345,91154.800
13 mar 202446,9847,6846,9847,3346,90120.700
12 mar 202448,0048,0746,9947,0246,59112.300
11 mar 202448,0248,3047,8247,9647,5368.000
08 mar 202448,4448,7747,7548,3847,94134.800
07 mar 202447,9748,1547,3047,7347,30106.900
06 mar 202447,9048,6746,8647,4847,05228.200
05 mar 202446,0348,1445,3847,8947,46199.200
04 mar 202445,8246,7345,5445,8645,44213.200
01 mar 202445,4846,0744,9246,0745,65146.900
29 feb 202445,6346,0645,1045,7145,30112.100
28 feb 202445,2045,2744,8044,8444,43141.600
27 feb 202445,9246,2145,3845,5945,1874.800
26 feb 202446,0446,2645,3845,6045,19108.300
23 feb 202445,6346,4945,5046,1845,7683.800
22 feb 202446,0146,4645,5245,8245,4096.500
21 feb 202446,4846,7046,0646,2445,82163.600
20 feb 202446,2147,1846,2146,4145,99132.500
16 feb 202447,1247,6646,6546,7246,30262.900
15 feb 202446,0647,6945,9247,2446,81139.300
14 feb 202445,2545,6944,8345,6045,19122.400
13 feb 202444,8045,1544,0544,7444,33207.600
12 feb 202445,1046,3045,1045,8645,44137.600
09 feb 202444,6845,2144,1045,1044,69107.300
08 feb 202444,6244,9444,1644,6744,27204.300
07 feb 202445,1845,1843,8244,5744,17209.300
06 feb 202445,4246,4544,5244,9844,57303.500
05 feb 202445,8145,9045,3345,3744,96119.300
02 feb 202445,6846,6945,6846,3245,90168.600
02 feb 20240.44 Dividendo
01 feb 202448,0848,5745,7146,9946,13165.200
31 ene 202449,0749,4247,5747,7246,84167.700
30 ene 202449,2250,3549,0949,4048,49137.600
29 ene 202448,2449,1848,0249,1848,28269.800
26 ene 202448,3948,6447,4748,1547,27200.100
25 ene 202449,9550,0047,0847,8146,93418.500
24 ene 202449,4950,6648,9549,7048,79319.600
23 ene 202452,1952,1949,0649,4948,58316.100
22 ene 202450,6051,7749,6651,6350,68417.000
19 ene 202452,1152,1148,2549,7948,88367.900
18 ene 202453,0053,0052,0552,1151,15139.200
17 ene 202452,8153,6252,5152,8851,91203.300
16 ene 202453,8054,0352,9153,2652,28150.900
12 ene 202455,0255,2453,7554,3953,39126.300
11 ene 202455,0555,3553,2854,4953,49207.900
10 ene 202454,7655,3554,5855,3354,3295.900
09 ene 202454,8955,1554,6355,0154,00123.500
08 ene 202454,7256,3254,6955,5854,5674.500
05 ene 202455,0255,9454,7054,9453,93127.200
04 ene 202454,7655,6354,7655,5054,4889.200
03 ene 202456,0956,2554,4654,5653,56117.900
02 ene 202456,0157,0956,0156,3155,2882.000
29 dic 202357,0357,2656,2256,4155,3879.500
28 dic 202356,8057,2856,6357,2156,1691.700
27 dic 202357,1057,2656,7757,0155,9660.500
26 dic 202356,7457,2356,4956,9655,9277.600
22 dic 202356,2656,6855,8156,3555,3279.400
21 dic 202356,2456,2455,4356,0755,0480.900
20 dic 202356,5257,9655,7355,7354,71195.000
19 dic 202356,5256,9455,9356,4855,44191.100
18 dic 202356,8856,8855,9156,3455,31165.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...