Yahoo

Correo

U.S. markets open in 5 hours 15 minutes

F S&P 500
5,160.75
+6.00(+0.12%)
F Dow Jones
38,874.00
+42.00(+0.11%)
F Nasdaq
18,010.75
+10.00(+0.06%)
E-mini Russell 2000 Index Futur
2,055.60
+9.80(+0.48%)
Petróleo
78.75
+0.64(+0.82%)
Oro
2,330.00
+21.40(+0.93%)

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.24

-0.17

(-0.51%)

Al cierre: 04:00PM EDT

33.24

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	33.50	33.50	33.05	33.24	33.24	6,848
02 may 2024	33.00	33.96	33.00	33.41	33.41	12,700
01 may 2024	32.24	34.50	32.24	33.13	33.13	12,300
30 abr 2024	32.05	33.00	31.80	32.54	32.54	12,700
29 abr 2024	33.05	33.96	32.22	32.25	32.25	25,500
26 abr 2024	33.20	34.35	32.98	34.16	34.16	6,500
25 abr 2024	32.61	33.33	32.61	33.20	33.20	11,000
24 abr 2024	34.25	35.00	33.41	33.98	33.98	11,300
23 abr 2024	34.13	34.74	33.96	34.25	34.25	13,300
22 abr 2024	33.99	34.96	33.95	34.76	34.76	24,200
19 abr 2024	30.89	32.49	30.89	32.49	32.49	16,100
18 abr 2024	30.83	31.76	30.83	31.10	31.10	19,600
17 abr 2024	31.54	31.80	31.27	31.40	31.40	6,500
16 abr 2024	32.70	32.70	31.82	32.15	32.15	5,400
15 abr 2024	32.42	32.80	32.42	32.63	32.63	5,100
12 abr 2024	33.06	33.69	32.34	32.65	32.65	5,500
11 abr 2024	32.55	33.39	32.55	33.39	33.39	8,400
10 abr 2024	34.50	34.77	31.94	32.59	32.59	14,600
09 abr 2024	35.64	35.95	34.35	34.88	34.88	3,700
08 abr 2024	34.83	35.50	34.83	35.50	35.50	3,400
05 abr 2024	35.03	35.51	34.75	34.75	34.75	8,400
04 abr 2024	35.88	35.92	35.26	35.69	35.69	11,300
03 abr 2024	34.78	35.89	34.78	34.88	34.88	12,000
02 abr 2024	35.42	35.55	34.87	35.20	35.20	10,800
01 abr 2024	36.51	36.81	35.46	35.80	35.80	15,100
28 mar 2024	37.98	37.98	36.21	37.60	37.60	32,900
27 mar 2024	35.50	37.62	35.50	36.89	36.89	15,600
26 mar 2024	35.65	36.05	35.36	35.36	35.36	5,900
25 mar 2024	35.16	36.19	35.00	35.10	35.10	7,100
22 mar 2024	35.22	35.78	35.22	35.50	35.50	6,800
21 mar 2024	35.85	36.84	35.79	36.83	36.83	17,700
20 mar 2024	35.74	36.18	34.72	36.08	36.08	11,600
19 mar 2024	34.99	35.69	34.99	35.12	35.12	12,100
18 mar 2024	35.20	35.80	34.09	35.16	35.16	8,700
15 mar 2024	34.07	35.64	34.07	35.56	35.56	44,800
14 mar 2024	34.85	35.13	34.00	34.07	34.07	15,600
13 mar 2024	34.41	35.35	34.39	34.91	34.91	13,100
12 mar 2024	34.20	34.24	34.08	34.08	34.08	5,300
11 mar 2024	35.00	35.00	34.61	34.61	34.61	6,200
08 mar 2024	35.58	35.58	35.04	35.45	35.45	5,000
07 mar 2024	35.03	35.31	34.84	35.10	35.10	5,600
06 mar 2024	35.80	35.80	34.35	35.00	35.00	7,800
05 mar 2024	34.92	35.59	34.92	35.40	35.40	10,300
04 mar 2024	35.97	35.97	34.89	34.89	34.89	3,400
01 mar 2024	35.63	35.82	34.83	35.76	35.76	9,500
29 feb 2024	36.06	36.22	34.76	35.24	35.24	19,600
29 feb 2024	0.3 Dividendo
28 feb 2024	36.16	36.70	35.50	35.50	35.20	6,300
27 feb 2024	36.47	36.96	36.32	36.32	36.01	4,900
26 feb 2024	35.50	36.55	35.19	35.97	35.67	5,000
23 feb 2024	35.48	35.90	35.48	35.90	35.60	3,200
22 feb 2024	36.10	36.10	35.42	35.85	35.55	25,700
21 feb 2024	36.86	36.86	36.28	36.28	35.97	10,400
20 feb 2024	37.23	37.23	36.85	36.86	36.55	6,100
16 feb 2024	39.26	39.26	37.45	37.83	37.51	8,300
15 feb 2024	37.20	39.69	37.20	39.40	39.07	13,500
14 feb 2024	37.20	37.80	36.08	37.19	36.88	17,200
13 feb 2024	37.21	37.21	35.64	36.55	36.24	24,500
12 feb 2024	38.44	39.49	38.44	38.53	38.20	17,900
09 feb 2024	36.07	37.48	36.07	37.06	36.75	9,800
08 feb 2024	36.15	36.30	35.88	36.06	35.76	12,900
07 feb 2024	35.77	36.92	34.50	36.15	35.84	13,800
06 feb 2024	36.59	36.60	35.27	36.31	36.00	20,200
05 feb 2024	35.56	38.42	35.40	36.89	36.58	28,800
02 feb 2024	38.12	38.23	35.91	36.08	35.78	38,200
01 feb 2024	38.72	39.70	37.85	38.95	38.62	44,700
31 ene 2024	42.79	43.49	38.91	39.03	38.70	46,200
30 ene 2024	45.11	45.11	42.83	42.83	42.47	12,200
29 ene 2024	46.32	46.40	44.65	45.74	45.35	37,200
26 ene 2024	46.91	46.99	46.02	46.64	46.25	7,300
25 ene 2024	46.90	46.90	45.74	46.25	45.86	23,700
24 ene 2024	46.90	47.00	46.00	46.66	46.27	24,500
23 ene 2024	46.99	46.99	46.26	46.29	45.90	11,400
22 ene 2024	45.00	46.56	45.00	46.39	46.00	10,700
19 ene 2024	44.27	44.82	43.84	44.79	44.41	25,700
18 ene 2024	43.82	44.36	43.50	43.98	43.61	35,400
17 ene 2024	40.50	44.50	40.45	43.71	43.34	57,400
16 ene 2024	43.35	43.35	40.97	41.05	40.70	37,300
12 ene 2024	44.02	44.46	42.57	44.26	43.89	11,200
11 ene 2024	42.69	43.70	41.27	43.67	43.30	26,800
10 ene 2024	43.05	43.36	42.85	43.20	42.83	14,000
09 ene 2024	44.38	46.32	43.63	43.90	43.53	10,800
08 ene 2024	45.11	46.00	44.00	45.06	44.68	24,900
05 ene 2024	44.48	45.93	44.17	44.64	44.26	34,800
04 ene 2024	44.67	45.38	44.50	44.97	44.59	14,700
03 ene 2024	46.33	46.99	44.15	44.22	43.85	33,000
02 ene 2024	44.00	46.93	43.41	46.42	46.03	45,500
29 dic 2023	46.58	47.17	44.76	44.76	44.38	11,300
28 dic 2023	45.59	46.11	45.59	46.11	45.72	10,300
27 dic 2023	46.74	47.14	45.86	45.99	45.60	14,300
26 dic 2023	47.28	47.40	46.48	46.76	46.36	20,900
22 dic 2023	45.35	46.97	44.65	46.81	46.41	18,700
21 dic 2023	44.51	46.19	44.30	45.62	45.23	10,300
20 dic 2023	43.91	45.39	42.92	43.94	43.57	23,200
19 dic 2023	44.92	45.49	43.82	43.99	43.62	32,600
18 dic 2023	47.20	47.28	44.83	44.87	44.49	54,400
15 dic 2023	45.47	48.55	45.00	47.59	47.19	65,000
14 dic 2023	42.00	45.34	41.85	45.04	44.66	45,500
13 dic 2023	40.05	41.99	39.33	41.61	41.26	31,600
12 dic 2023	39.90	40.00	39.56	39.72	39.38	11,400
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...

F S&P 5005,160.75+6.00(+0.12%)

F Dow Jones38,874.00+42.00(+0.11%)

F Nasdaq18,010.75+10.00(+0.06%)

E-mini Russell 2000 Index Futur2,055.60+9.80(+0.48%)

Petróleo78.75+0.64(+0.82%)

Oro2,330.00+21.40(+0.93%)

ACNB Corporation (ACNB)

F S&P 500
5,160.75
+6.00(+0.12%)

F Dow Jones
38,874.00
+42.00(+0.11%)

F Nasdaq
18,010.75
+10.00(+0.06%)

E-mini Russell 2000 Index Futur
2,055.60
+9.80(+0.48%)

Petróleo
78.75
+0.64(+0.82%)

Oro
2,330.00
+21.40(+0.93%)