Isabella Bank Corporation (ISBA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM 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 | 18.25 | 18.25 | 18.24 | 18.24 | 18.24 | 370 |
| 08 may 2024 | 18.05 | 18.17 | 18.05 | 18.17 | 18.17 | 1,000 |
| 07 may 2024 | 18.49 | 18.49 | 18.26 | 18.26 | 18.26 | 1,400 |
| 06 may 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 700 |
| 03 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 800 |
| 02 may 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 18.27 | 900 |
| 01 may 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | 400 |
| 30 abr 2024 | 18.15 | 18.28 | 18.01 | 18.01 | 18.01 | 3,900 |
| 29 abr 2024 | 18.15 | 18.15 | 18.14 | 18.15 | 18.15 | 6,100 |
| 26 abr 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 18.35 | 2,600 |
| 25 abr 2024 | 18.24 | 18.60 | 18.24 | 18.60 | 18.60 | 7,700 |
| 24 abr 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 17.85 | 1,900 |
| 23 abr 2024 | 18.00 | 18.24 | 17.85 | 18.00 | 18.00 | 3,100 |
| 22 abr 2024 | 17.75 | 17.98 | 17.75 | 17.80 | 17.80 | 1,100 |
| 19 abr 2024 | 18.10 | 18.10 | 17.99 | 18.00 | 18.00 | 1,500 |
| 18 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 900 |
| 17 abr 2024 | 18.35 | 18.35 | 18.10 | 18.10 | 18.10 | 2,400 |
| 16 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 15 abr 2024 | 18.55 | 18.60 | 18.20 | 18.20 | 18.20 | 2,900 |
| 12 abr 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 500 |
| 11 abr 2024 | 18.60 | 18.62 | 18.60 | 18.62 | 18.62 | 1,200 |
| 10 abr 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 1,800 |
| 09 abr 2024 | 18.51 | 18.95 | 18.05 | 18.43 | 18.43 | 15,000 |
| 08 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 05 abr 2024 | 18.50 | 18.95 | 18.35 | 18.95 | 18.95 | 1,400 |
| 04 abr 2024 | 19.12 | 19.12 | 18.50 | 18.82 | 18.82 | 4,000 |
| 03 abr 2024 | 19.50 | 19.85 | 19.10 | 19.10 | 19.10 | 6,800 |
| 02 abr 2024 | 19.38 | 19.38 | 19.10 | 19.10 | 19.10 | 400 |
| 01 abr 2024 | 19.40 | 19.52 | 19.40 | 19.52 | 19.52 | 1,300 |
| 28 mar 2024 | 19.55 | 19.55 | 19.35 | 19.40 | 19.40 | 2,200 |
| 27 mar 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | 400 |
| 26 mar 2024 | 19.40 | 20.10 | 19.11 | 19.48 | 19.48 | 6,100 |
| 26 mar 2024 | 0.28 Dividendo | |||||
| 25 mar 2024 | 19.35 | 19.35 | 19.33 | 19.33 | 19.05 | 1,200 |
| 22 mar 2024 | 18.99 | 19.09 | 18.31 | 19.09 | 18.81 | 4,200 |
| 21 mar 2024 | 18.49 | 18.92 | 18.49 | 18.90 | 18.63 | 2,200 |
| 20 mar 2024 | 18.56 | 18.56 | 18.25 | 18.25 | 17.99 | 4,900 |
| 19 mar 2024 | 18.60 | 18.60 | 18.45 | 18.55 | 18.28 | 10,000 |
| 18 mar 2024 | 18.89 | 18.89 | 18.55 | 18.60 | 18.33 | 2,600 |
| 15 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 14 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | 1,500 |
| 13 mar 2024 | 19.47 | 19.47 | 19.00 | 19.00 | 18.72 | 2,400 |
| 12 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | 300 |
| 11 mar 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 18.72 | 6,300 |
| 08 mar 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 18.68 | 5,700 |
| 07 mar 2024 | 19.57 | 19.57 | 19.00 | 19.00 | 18.72 | 9,600 |
| 06 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.31 | 200 |
| 05 mar 2024 | 19.36 | 19.62 | 19.23 | 19.62 | 19.34 | 6,200 |
| 04 mar 2024 | 19.60 | 19.60 | 19.50 | 19.58 | 19.30 | 1,100 |
| 01 mar 2024 | 19.46 | 19.64 | 19.35 | 19.64 | 19.36 | 2,400 |
| 29 feb 2024 | 19.94 | 19.94 | 19.45 | 19.45 | 19.17 | 2,100 |
| 28 feb 2024 | 19.55 | 19.55 | 19.37 | 19.37 | 19.09 | 3,100 |
| 27 feb 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.07 | 3,600 |
| 26 feb 2024 | 20.60 | 20.60 | 19.10 | 19.25 | 18.97 | 11,800 |
| 23 feb 2024 | 20.00 | 20.93 | 20.00 | 20.50 | 20.20 | 1,000 |
| 22 feb 2024 | 20.03 | 20.90 | 20.00 | 20.00 | 19.71 | 1,300 |
| 21 feb 2024 | 20.39 | 20.70 | 20.10 | 20.25 | 19.96 | 1,800 |
| 20 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.20 | 2,100 |
| 16 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.25 | - |
| 15 feb 2024 | 20.25 | 20.55 | 19.75 | 20.55 | 20.25 | 2,200 |
| 14 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 13 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 12 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 09 feb 2024 | 20.41 | 20.42 | 20.25 | 20.42 | 20.12 | 1,200 |
| 08 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.11 | - |
| 07 feb 2024 | 20.56 | 20.56 | 20.28 | 20.41 | 20.11 | 7,800 |
| 06 feb 2024 | 20.56 | 21.00 | 20.56 | 20.96 | 20.66 | 3,200 |
| 05 feb 2024 | 20.86 | 21.63 | 20.60 | 20.60 | 20.30 | 2,800 |
| 02 feb 2024 | 21.50 | 21.74 | 20.86 | 21.60 | 21.29 | 3,800 |
| 01 feb 2024 | 21.50 | 21.56 | 21.01 | 21.53 | 21.22 | 5,200 |
| 31 ene 2024 | 21.56 | 21.57 | 21.54 | 21.54 | 21.23 | 3,200 |
| 30 ene 2024 | 21.02 | 21.60 | 21.02 | 21.57 | 21.26 | 10,100 |
| 29 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | - |
| 26 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | - |
| 25 ene 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 21.15 | 1,100 |
| 24 ene 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 21.15 | 200 |
| 23 ene 2024 | 21.01 | 21.45 | 21.01 | 21.43 | 21.12 | 2,200 |
| 22 ene 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 600 |
| 19 ene 2024 | 20.89 | 21.50 | 20.89 | 21.50 | 21.19 | 1,000 |
| 18 ene 2024 | 20.86 | 21.55 | 20.86 | 21.50 | 21.19 | 1,600 |
| 17 ene 2024 | 21.55 | 21.60 | 20.85 | 21.54 | 21.23 | 4,700 |
| 16 ene 2024 | 20.75 | 21.59 | 20.75 | 21.59 | 21.28 | 1,900 |
| 12 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 11 ene 2024 | 20.96 | 21.60 | 20.96 | 21.60 | 21.29 | 300 |
| 10 ene 2024 | 20.78 | 21.60 | 20.78 | 21.57 | 21.26 | 1,700 |
| 09 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 08 ene 2024 | 20.60 | 21.60 | 20.50 | 21.60 | 21.29 | 3,100 |
| 05 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 04 ene 2024 | 20.74 | 21.60 | 20.74 | 21.60 | 21.29 | 2,100 |
| 03 ene 2024 | 20.85 | 21.69 | 20.60 | 21.50 | 21.19 | 1,500 |
| 02 ene 2024 | 21.55 | 21.69 | 21.52 | 21.52 | 21.21 | 2,300 |
| 29 dic 2023 | 21.50 | 21.50 | 21.10 | 21.50 | 21.19 | 800 |
| 28 dic 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 21.21 | 200 |
| 27 dic 2023 | 20.75 | 21.69 | 20.75 | 21.69 | 21.38 | 5,600 |
| 26 dic 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | - |
| 22 dic 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | 1,000 |
| 21 dic 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | - |
| 20 dic 2023 | 20.30 | 21.69 | 20.26 | 20.26 | 19.97 | 2,300 |
| 19 dic 2023 | 21.50 | 21.60 | 21.44 | 21.45 | 21.14 | 3,500 |
| 18 dic 2023 | 21.49 | 22.00 | 21.49 | 21.52 | 21.21 | 3,000 |
| *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.