American Business Bank (AMBZ)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 33.80 | 33.80 | 32.65 | 33.05 | 33.05 | 13,740 |
| 07 may 2024 | 33.45 | 33.82 | 33.37 | 33.82 | 33.82 | 9,200 |
| 06 may 2024 | 33.68 | 33.99 | 33.50 | 33.97 | 33.97 | 7,200 |
| 03 may 2024 | 34.25 | 34.25 | 33.75 | 33.99 | 33.99 | 700 |
| 02 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 50,900 |
| 01 may 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 1,200 |
| 30 abr 2024 | 33.16 | 33.50 | 33.16 | 33.50 | 33.50 | 7,700 |
| 29 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 26 abr 2024 | 33.15 | 33.50 | 33.15 | 33.50 | 33.50 | 1,300 |
| 25 abr 2024 | 33.11 | 33.50 | 32.99 | 33.50 | 33.50 | 7,900 |
| 24 abr 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 33.50 | 1,900 |
| 23 abr 2024 | 33.66 | 33.75 | 33.25 | 33.75 | 33.75 | 3,600 |
| 22 abr 2024 | 33.30 | 33.50 | 33.00 | 33.50 | 33.50 | 4,300 |
| 19 abr 2024 | 33.64 | 34.15 | 31.51 | 33.50 | 33.50 | 17,600 |
| 18 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 17 abr 2024 | 32.50 | 33.50 | 32.50 | 33.50 | 33.50 | 700 |
| 16 abr 2024 | 32.20 | 32.94 | 32.00 | 32.94 | 32.94 | 30,300 |
| 15 abr 2024 | 33.32 | 33.50 | 32.17 | 32.50 | 32.50 | 9,300 |
| 12 abr 2024 | 33.76 | 33.76 | 33.30 | 33.31 | 33.31 | 10,500 |
| 11 abr 2024 | 34.50 | 34.74 | 33.75 | 33.75 | 33.75 | 11,900 |
| 10 abr 2024 | 35.26 | 35.26 | 33.75 | 34.95 | 34.95 | 13,800 |
| 09 abr 2024 | 35.51 | 35.74 | 35.28 | 35.74 | 35.74 | 1,200 |
| 08 abr 2024 | 35.57 | 36.00 | 35.41 | 35.99 | 35.99 | 18,200 |
| 05 abr 2024 | 35.90 | 35.90 | 35.58 | 35.75 | 35.75 | 1,200 |
| 04 abr 2024 | 36.02 | 36.25 | 36.00 | 36.00 | 36.00 | 3,400 |
| 03 abr 2024 | 36.25 | 36.48 | 36.10 | 36.48 | 36.48 | 800 |
| 02 abr 2024 | 36.51 | 36.68 | 36.50 | 36.50 | 36.50 | 5,200 |
| 01 abr 2024 | 37.00 | 37.00 | 36.50 | 36.69 | 36.69 | 13,800 |
| 28 mar 2024 | 37.00 | 37.38 | 36.99 | 37.00 | 37.00 | 6,300 |
| 27 mar 2024 | 37.00 | 37.30 | 36.78 | 37.00 | 37.00 | 6,100 |
| 26 mar 2024 | 36.53 | 37.30 | 36.53 | 37.30 | 37.30 | 4,900 |
| 25 mar 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 37.00 | 1,100 |
| 22 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 21 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 600 |
| 20 mar 2024 | 36.99 | 37.30 | 36.80 | 37.08 | 37.08 | 7,800 |
| 19 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 mar 2024 | 36.16 | 36.99 | 36.16 | 36.99 | 36.99 | 1,900 |
| 15 mar 2024 | 36.00 | 36.75 | 35.89 | 36.75 | 36.75 | 39,500 |
| 14 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 mar 2024 | 36.90 | 37.00 | 36.50 | 36.90 | 36.90 | 2,700 |
| 11 mar 2024 | 37.02 | 37.30 | 36.96 | 36.96 | 36.96 | 10,500 |
| 08 mar 2024 | 37.34 | 37.35 | 37.02 | 37.35 | 37.35 | 3,500 |
| 07 mar 2024 | 37.25 | 37.35 | 37.05 | 37.24 | 37.24 | 13,100 |
| 06 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 mar 2024 | 37.00 | 37.38 | 36.65 | 37.38 | 37.38 | 4,300 |
| 04 mar 2024 | 36.31 | 37.30 | 36.31 | 37.30 | 37.30 | 14,600 |
| 01 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,600 |
| 29 feb 2024 | 36.21 | 36.91 | 36.21 | 36.50 | 36.50 | 32,900 |
| 28 feb 2024 | 36.64 | 36.90 | 35.71 | 36.40 | 36.40 | 13,700 |
| 27 feb 2024 | 37.38 | 37.38 | 36.57 | 36.91 | 36.91 | 12,100 |
| 26 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 23 feb 2024 | 36.61 | 36.99 | 36.61 | 36.99 | 36.99 | 14,500 |
| 22 feb 2024 | 36.68 | 36.91 | 36.65 | 36.91 | 36.91 | 2,900 |
| 21 feb 2024 | 36.80 | 36.92 | 36.56 | 36.92 | 36.92 | 2,200 |
| 20 feb 2024 | 36.64 | 36.93 | 36.64 | 36.90 | 36.90 | 12,600 |
| 16 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 15 feb 2024 | 37.09 | 37.39 | 36.61 | 37.39 | 37.39 | 5,700 |
| 14 feb 2024 | 37.35 | 37.48 | 36.56 | 37.10 | 37.10 | 12,600 |
| 13 feb 2024 | 37.31 | 37.50 | 37.31 | 37.50 | 37.50 | 2,500 |
| 12 feb 2024 | 37.40 | 37.73 | 37.40 | 37.73 | 37.73 | 5,400 |
| 09 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 feb 2024 | 37.00 | 37.74 | 37.00 | 37.40 | 37.40 | 4,500 |
| 07 feb 2024 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 10,500 |
| 06 feb 2024 | 37.16 | 37.40 | 37.00 | 37.00 | 37.00 | 18,500 |
| 05 feb 2024 | 37.51 | 37.89 | 37.25 | 37.60 | 37.60 | 3,300 |
| 02 feb 2024 | 37.86 | 38.00 | 37.85 | 37.85 | 37.85 | 3,600 |
| 01 feb 2024 | 38.04 | 38.19 | 37.95 | 38.09 | 38.09 | 2,600 |
| 31 ene 2024 | 38.01 | 38.19 | 38.00 | 38.19 | 38.19 | 9,800 |
| 30 ene 2024 | 37.40 | 39.00 | 37.20 | 39.00 | 39.00 | 3,000 |
| 29 ene 2024 | 35.55 | 39.54 | 35.55 | 39.00 | 39.00 | 29,800 |
| 26 ene 2024 | 35.51 | 35.99 | 35.51 | 35.99 | 35.99 | 2,500 |
| 25 ene 2024 | 35.41 | 35.99 | 35.40 | 35.99 | 35.99 | 2,300 |
| 24 ene 2024 | 35.95 | 35.98 | 35.95 | 35.98 | 35.98 | 600 |
| 23 ene 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 400 |
| 22 ene 2024 | 35.40 | 35.49 | 35.15 | 35.49 | 35.49 | 2,100 |
| 19 ene 2024 | 35.43 | 35.50 | 35.04 | 35.32 | 35.32 | 3,600 |
| 18 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 6,600 |
| 17 ene 2024 | 35.04 | 35.33 | 35.04 | 35.33 | 35.33 | 800 |
| 16 ene 2024 | 35.45 | 35.45 | 35.03 | 35.44 | 35.44 | 2,900 |
| 12 ene 2024 | 35.50 | 35.75 | 35.25 | 35.53 | 35.53 | 8,800 |
| 11 ene 2024 | 35.23 | 35.45 | 35.22 | 35.38 | 35.38 | 8,400 |
| 10 ene 2024 | 35.20 | 35.64 | 35.20 | 35.20 | 35.20 | 8,000 |
| 09 ene 2024 | 35.75 | 35.89 | 35.07 | 35.25 | 35.25 | 12,100 |
| 08 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 05 ene 2024 | 35.99 | 35.99 | 35.50 | 35.99 | 35.99 | 3,400 |
| 04 ene 2024 | 35.27 | 35.99 | 35.27 | 35.99 | 35.99 | 2,900 |
| 03 ene 2024 | 35.53 | 35.71 | 35.52 | 35.71 | 35.71 | 1,200 |
| 02 ene 2024 | 35.80 | 35.80 | 35.53 | 35.70 | 35.70 | 1,700 |
| 29 dic 2023 | 35.68 | 35.98 | 35.67 | 35.98 | 35.98 | 3,700 |
| 28 dic 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 400 |
| 27 dic 2023 | 35.24 | 35.50 | 35.24 | 35.50 | 35.50 | 2,500 |
| 26 dic 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 400 |
| 22 dic 2023 | 34.75 | 35.25 | 34.75 | 35.25 | 35.25 | 15,400 |
| 21 dic 2023 | 35.01 | 35.50 | 35.01 | 35.24 | 35.24 | 4,900 |
| 20 dic 2023 | 35.01 | 35.98 | 35.01 | 35.80 | 35.80 | 6,300 |
| 19 dic 2023 | 35.08 | 35.99 | 35.08 | 35.99 | 35.99 | 2,100 |
| 18 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 15 dic 2023 | 36.00 | 36.00 | 35.40 | 36.00 | 36.00 | 2,600 |
| 14 dic 2023 | 35.00 | 36.00 | 35.00 | 35.75 | 35.75 | 3,700 |
| *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.