Associated Banc-Corp (ASB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:37AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.34 | 22.54 | 22.31 | 22.48 | 22.48 | 189,053 |
| 08 may 2024 | 21.98 | 22.40 | 21.92 | 22.39 | 22.39 | 968,900 |
| 07 may 2024 | 22.24 | 22.48 | 22.13 | 22.15 | 22.15 | 1,171,500 |
| 06 may 2024 | 22.14 | 22.27 | 22.05 | 22.15 | 22.15 | 871,000 |
| 03 may 2024 | 22.14 | 22.32 | 21.87 | 21.97 | 21.97 | 765,300 |
| 02 may 2024 | 21.90 | 21.91 | 21.57 | 21.87 | 21.87 | 1,397,400 |
| 01 may 2024 | 21.23 | 21.97 | 21.20 | 21.56 | 21.56 | 1,579,100 |
| 30 abr 2024 | 21.45 | 21.54 | 21.06 | 21.07 | 21.07 | 1,881,600 |
| 29 abr 2024 | 21.70 | 22.03 | 21.57 | 21.59 | 21.59 | 2,139,700 |
| 26 abr 2024 | 21.43 | 22.15 | 21.18 | 21.57 | 21.57 | 2,239,500 |
| 25 abr 2024 | 21.21 | 21.44 | 20.87 | 21.37 | 21.37 | 1,786,000 |
| 24 abr 2024 | 21.02 | 21.39 | 20.92 | 21.34 | 21.34 | 1,890,100 |
| 23 abr 2024 | 20.95 | 21.40 | 20.86 | 21.27 | 21.27 | 1,497,900 |
| 22 abr 2024 | 20.59 | 21.11 | 20.53 | 20.98 | 20.98 | 1,030,100 |
| 19 abr 2024 | 19.94 | 20.58 | 19.81 | 20.55 | 20.55 | 1,352,800 |
| 18 abr 2024 | 19.96 | 20.23 | 19.86 | 20.04 | 20.04 | 786,200 |
| 17 abr 2024 | 20.11 | 20.29 | 19.93 | 19.96 | 19.96 | 1,008,100 |
| 16 abr 2024 | 20.09 | 20.11 | 19.77 | 19.90 | 19.90 | 1,208,200 |
| 15 abr 2024 | 20.37 | 20.69 | 20.08 | 20.27 | 20.27 | 1,057,700 |
| 12 abr 2024 | 20.27 | 20.51 | 20.18 | 20.32 | 20.32 | 881,500 |
| 11 abr 2024 | 20.65 | 20.69 | 20.22 | 20.56 | 20.56 | 1,029,100 |
| 10 abr 2024 | 20.90 | 20.99 | 20.38 | 20.59 | 20.59 | 1,542,800 |
| 09 abr 2024 | 21.52 | 21.68 | 21.34 | 21.46 | 21.46 | 1,331,300 |
| 08 abr 2024 | 21.18 | 21.54 | 21.08 | 21.44 | 21.44 | 1,040,800 |
| 05 abr 2024 | 20.89 | 21.15 | 20.85 | 21.03 | 21.03 | 920,200 |
| 04 abr 2024 | 21.10 | 21.41 | 20.89 | 20.98 | 20.98 | 1,470,400 |
| 03 abr 2024 | 20.71 | 21.01 | 20.70 | 20.86 | 20.86 | 960,600 |
| 02 abr 2024 | 21.08 | 21.09 | 20.72 | 20.81 | 20.81 | 1,286,400 |
| 01 abr 2024 | 21.51 | 21.53 | 21.15 | 21.27 | 21.27 | 1,279,800 |
| 28 mar 2024 | 21.26 | 21.56 | 21.19 | 21.51 | 21.51 | 1,877,000 |
| 27 mar 2024 | 20.66 | 21.26 | 20.64 | 21.26 | 21.26 | 1,005,300 |
| 26 mar 2024 | 20.78 | 20.80 | 20.44 | 20.52 | 20.52 | 1,065,600 |
| 25 mar 2024 | 20.56 | 20.83 | 20.56 | 20.62 | 20.62 | 884,500 |
| 22 mar 2024 | 21.07 | 21.17 | 20.52 | 20.57 | 20.57 | 1,209,200 |
| 21 mar 2024 | 20.85 | 21.25 | 20.84 | 21.01 | 21.01 | 1,919,000 |
| 20 mar 2024 | 20.28 | 20.98 | 20.14 | 20.80 | 20.80 | 1,113,600 |
| 19 mar 2024 | 19.97 | 20.39 | 19.97 | 20.29 | 20.29 | 770,900 |
| 18 mar 2024 | 20.24 | 20.30 | 20.01 | 20.04 | 20.04 | 1,302,000 |
| 15 mar 2024 | 19.99 | 20.51 | 19.97 | 20.25 | 20.25 | 2,401,200 |
| 14 mar 2024 | 20.59 | 20.66 | 19.94 | 20.08 | 20.08 | 1,042,700 |
| 13 mar 2024 | 20.77 | 21.07 | 20.59 | 20.70 | 20.70 | 990,000 |
| 12 mar 2024 | 21.06 | 21.22 | 20.74 | 20.82 | 20.82 | 947,600 |
| 11 mar 2024 | 21.07 | 21.27 | 20.90 | 21.11 | 21.11 | 1,433,000 |
| 08 mar 2024 | 21.35 | 21.52 | 21.11 | 21.13 | 21.13 | 1,081,500 |
| 07 mar 2024 | 21.44 | 21.59 | 20.88 | 21.12 | 21.12 | 1,641,600 |
| 06 mar 2024 | 21.39 | 21.53 | 20.76 | 21.24 | 21.24 | 1,882,500 |
| 05 mar 2024 | 20.52 | 21.46 | 20.52 | 21.43 | 21.43 | 1,830,900 |
| 04 mar 2024 | 20.80 | 21.08 | 20.55 | 20.62 | 20.62 | 1,161,500 |
| 01 mar 2024 | 20.68 | 20.71 | 20.18 | 20.64 | 20.64 | 885,900 |
| 29 feb 2024 | 20.80 | 21.03 | 20.65 | 20.84 | 20.84 | 1,209,500 |
| 29 feb 2024 | 0.22 Dividendo | |||||
| 28 feb 2024 | 20.65 | 21.04 | 20.58 | 20.64 | 20.42 | 922,100 |
| 27 feb 2024 | 20.64 | 20.87 | 20.55 | 20.84 | 20.62 | 1,200,100 |
| 26 feb 2024 | 20.50 | 20.78 | 20.30 | 20.47 | 20.25 | 877,300 |
| 23 feb 2024 | 20.62 | 20.90 | 20.38 | 20.63 | 20.41 | 1,506,000 |
| 22 feb 2024 | 20.69 | 20.83 | 20.46 | 20.62 | 20.40 | 1,413,000 |
| 21 feb 2024 | 20.70 | 20.85 | 20.51 | 20.68 | 20.46 | 1,152,600 |
| 20 feb 2024 | 20.55 | 20.95 | 20.55 | 20.78 | 20.56 | 1,096,800 |
| 16 feb 2024 | 20.48 | 21.06 | 20.33 | 20.84 | 20.62 | 2,066,700 |
| 15 feb 2024 | 20.15 | 20.85 | 20.13 | 20.75 | 20.53 | 1,747,300 |
| 14 feb 2024 | 20.06 | 20.10 | 19.72 | 20.02 | 19.81 | 1,434,800 |
| 13 feb 2024 | 20.09 | 20.19 | 19.40 | 19.73 | 19.52 | 2,142,100 |
| 12 feb 2024 | 20.20 | 21.02 | 20.20 | 20.75 | 20.53 | 1,578,700 |
| 09 feb 2024 | 19.92 | 20.35 | 19.72 | 20.25 | 20.03 | 1,806,100 |
| 08 feb 2024 | 19.71 | 19.97 | 19.68 | 19.92 | 19.71 | 1,046,700 |
| 07 feb 2024 | 20.02 | 20.14 | 19.45 | 19.88 | 19.67 | 2,156,500 |
| 06 feb 2024 | 19.92 | 20.15 | 19.81 | 19.92 | 19.71 | 2,255,200 |
| 05 feb 2024 | 20.28 | 20.29 | 19.82 | 19.97 | 19.76 | 2,600,800 |
| 02 feb 2024 | 20.25 | 20.96 | 20.25 | 20.54 | 20.32 | 3,647,200 |
| 01 feb 2024 | 21.18 | 21.27 | 20.13 | 20.84 | 20.62 | 2,744,400 |
| 31 ene 2024 | 21.28 | 21.91 | 21.00 | 21.01 | 20.79 | 2,253,200 |
| 30 ene 2024 | 21.89 | 22.08 | 21.83 | 21.86 | 21.63 | 919,500 |
| 29 ene 2024 | 21.69 | 22.01 | 21.49 | 22.00 | 21.77 | 1,515,700 |
| 26 ene 2024 | 22.16 | 22.16 | 21.35 | 21.65 | 21.42 | 1,788,800 |
| 25 ene 2024 | 22.00 | 22.10 | 21.67 | 21.88 | 21.65 | 2,439,000 |
| 24 ene 2024 | 21.71 | 22.01 | 21.54 | 21.86 | 21.63 | 2,171,500 |
| 23 ene 2024 | 22.00 | 22.03 | 21.45 | 21.45 | 21.22 | 1,603,800 |
| 22 ene 2024 | 21.61 | 21.80 | 21.50 | 21.80 | 21.57 | 1,677,000 |
| 19 ene 2024 | 20.96 | 21.45 | 20.81 | 21.37 | 21.14 | 1,185,600 |
| 18 ene 2024 | 20.78 | 20.95 | 20.62 | 20.92 | 20.70 | 1,211,300 |
| 17 ene 2024 | 20.35 | 20.78 | 20.25 | 20.67 | 20.45 | 810,800 |
| 16 ene 2024 | 20.61 | 20.88 | 20.51 | 20.73 | 20.51 | 1,088,300 |
| 12 ene 2024 | 21.36 | 21.49 | 20.74 | 20.93 | 20.71 | 916,500 |
| 11 ene 2024 | 21.26 | 21.30 | 20.83 | 21.26 | 21.03 | 1,658,400 |
| 10 ene 2024 | 21.36 | 21.48 | 21.15 | 21.45 | 21.22 | 1,349,400 |
| 09 ene 2024 | 21.34 | 21.51 | 21.25 | 21.45 | 21.22 | 1,253,800 |
| 08 ene 2024 | 21.26 | 21.68 | 21.15 | 21.65 | 21.42 | 1,059,200 |
| 05 ene 2024 | 21.17 | 21.68 | 21.10 | 21.34 | 21.11 | 1,322,200 |
| 04 ene 2024 | 21.05 | 21.40 | 21.00 | 21.29 | 21.06 | 1,168,600 |
| 03 ene 2024 | 21.50 | 21.52 | 20.96 | 21.01 | 20.79 | 1,564,300 |
| 02 ene 2024 | 21.20 | 21.89 | 21.19 | 21.75 | 21.52 | 1,204,900 |
| 29 dic 2023 | 21.66 | 21.71 | 21.34 | 21.39 | 21.16 | 980,400 |
| 28 dic 2023 | 21.66 | 21.82 | 21.55 | 21.73 | 21.50 | 842,900 |
| 27 dic 2023 | 21.76 | 21.89 | 21.64 | 21.73 | 21.50 | 815,000 |
| 26 dic 2023 | 21.54 | 21.88 | 21.45 | 21.79 | 21.56 | 770,100 |
| 22 dic 2023 | 21.38 | 21.64 | 21.26 | 21.46 | 21.23 | 1,228,400 |
| 21 dic 2023 | 21.34 | 21.38 | 21.01 | 21.19 | 20.96 | 1,360,000 |
| 20 dic 2023 | 21.49 | 21.79 | 21.07 | 21.07 | 20.85 | 1,795,400 |
| 19 dic 2023 | 21.23 | 21.61 | 21.06 | 21.56 | 21.33 | 1,863,900 |
| 18 dic 2023 | 21.32 | 21.37 | 21.03 | 21.15 | 20.92 | 1,797,000 |
| *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.