Village Bank and Trust Financial Corp. (VBFC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 24 abr 2024 | 42.11 | 42.35 | 42.11 | 42.35 | 42.35 | 1,000 |
| 23 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 300 |
| 22 abr 2024 | 41.86 | 42.00 | 41.86 | 42.00 | 42.00 | 900 |
| 19 abr 2024 | 41.50 | 41.59 | 41.49 | 41.59 | 41.59 | 1,000 |
| 18 abr 2024 | 41.83 | 42.00 | 41.59 | 41.59 | 41.59 | 1,400 |
| 17 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 16 abr 2024 | 41.30 | 41.30 | 40.93 | 40.93 | 40.93 | 1,300 |
| 15 abr 2024 | 41.29 | 41.29 | 40.75 | 41.29 | 41.29 | 1,900 |
| 12 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 11 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 100 |
| 10 abr 2024 | 41.26 | 41.30 | 41.09 | 41.09 | 41.09 | 1,800 |
| 09 abr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 08 abr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 400 |
| 05 abr 2024 | 41.01 | 41.13 | 41.01 | 41.13 | 41.13 | 3,200 |
| 04 abr 2024 | 40.98 | 41.40 | 40.91 | 41.12 | 41.12 | 9,600 |
| 03 abr 2024 | 40.80 | 40.80 | 40.77 | 40.80 | 40.80 | 3,700 |
| 02 abr 2024 | 40.75 | 41.01 | 40.30 | 40.30 | 40.30 | 4,400 |
| 01 abr 2024 | 41.61 | 41.61 | 40.12 | 40.98 | 40.98 | 5,000 |
| 28 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 27 mar 2024 | 42.47 | 42.50 | 41.75 | 42.50 | 42.50 | 800 |
| 26 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
| 22 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 200 |
| 21 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 300 |
| 20 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 200 |
| 19 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
| 18 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
| 15 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 800 |
| 14 mar 2024 | 40.61 | 41.92 | 40.61 | 41.69 | 41.69 | 1,400 |
| 13 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 mar 2024 | 0.18 Dividendo | |||||
| 06 mar 2024 | 41.12 | 41.12 | 40.55 | 40.55 | 40.37 | 2,500 |
| 05 mar 2024 | 41.56 | 41.56 | 40.11 | 41.56 | 41.38 | 3,200 |
| 04 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 600 |
| 01 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 300 |
| 29 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 28 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 27 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 26 feb 2024 | 41.45 | 41.45 | 40.66 | 40.93 | 40.75 | 3,700 |
| 23 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.07 | 200 |
| 22 feb 2024 | 41.43 | 41.43 | 41.25 | 41.25 | 41.07 | 900 |
| 21 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 20 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 300 |
| 16 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 15 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 14 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 13 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 12 feb 2024 | 41.50 | 43.18 | 41.28 | 43.18 | 42.99 | 4,300 |
| 09 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.56 | - |
| 08 feb 2024 | 42.00 | 42.00 | 41.28 | 41.75 | 41.56 | 1,000 |
| 07 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | - |
| 06 feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | 500 |
| 05 feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 200 |
| 02 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | 300 |
| 01 feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
| 31 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
| 30 ene 2024 | 41.53 | 42.61 | 41.28 | 42.61 | 42.42 | 500 |
| 29 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
| 26 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 600 |
| 25 ene 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.17 | 400 |
| 24 ene 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
| 23 ene 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | 100 |
| 22 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
| 19 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
| 18 ene 2024 | 41.14 | 41.33 | 41.14 | 41.28 | 41.10 | 800 |
| 17 ene 2024 | 41.00 | 41.62 | 41.00 | 41.12 | 40.94 | 2,300 |
| 16 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
| 12 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
| 11 ene 2024 | 41.36 | 41.40 | 40.70 | 41.40 | 41.22 | 2,300 |
| 10 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
| 09 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
| 08 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
| 05 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | 400 |
| 04 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 03 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 02 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 29 dic 2023 | 39.86 | 40.00 | 39.86 | 39.86 | 39.68 | 400 |
| 28 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | - |
| 27 dic 2023 | 40.00 | 40.03 | 39.80 | 39.80 | 39.62 | 1,300 |
| 26 dic 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.35 | 500 |
| 22 dic 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.82 | 100 |
| 21 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | - |
| 20 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 400 |
| 19 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 200 |
| 18 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.78 | - |
| 15 dic 2023 | 40.99 | 41.00 | 38.95 | 38.95 | 38.78 | 7,500 |
| 14 dic 2023 | 37.00 | 40.00 | 37.00 | 40.00 | 39.82 | 2,400 |
| 13 dic 2023 | 39.80 | 39.80 | 36.08 | 36.08 | 35.92 | 2,400 |
| 12 dic 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.57 | 300 |
| 11 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 08 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 07 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 06 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 1,000 |
| 05 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 04 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.