National Bank Holdings Corporation (NBHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.50

-0.15

(-0.45%)

Al cierre: 04:00PM EDT

33.50

0.00

(0.00%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	33.32	33.85	32.92	33.50	33.50	148,300
25 abr 2024	35.00	35.00	33.38	33.65	33.65	194,000
24 abr 2024	34.30	34.68	34.16	34.40	34.40	127,000
23 abr 2024	33.94	35.00	33.94	34.80	34.80	152,000
22 abr 2024	34.11	34.38	33.95	33.97	33.97	140,900
19 abr 2024	32.72	34.03	32.72	33.99	33.99	166,400
18 abr 2024	32.71	33.03	32.63	32.82	32.82	150,800
17 abr 2024	32.62	32.84	32.13	32.58	32.58	158,500
16 abr 2024	32.92	32.97	32.26	32.30	32.30	180,400
15 abr 2024	33.43	33.47	32.96	33.29	33.29	88,800
12 abr 2024	33.11	33.32	33.09	33.19	33.19	86,400
11 abr 2024	33.40	33.63	33.06	33.44	33.44	104,100
10 abr 2024	34.61	34.72	32.82	33.08	33.08	164,000
09 abr 2024	35.20	35.55	34.93	35.52	35.52	148,400
08 abr 2024	34.51	35.05	34.51	34.85	34.85	71,300
05 abr 2024	34.23	34.71	34.20	34.40	34.40	100,900
04 abr 2024	34.77	35.11	34.26	34.27	34.27	135,100
03 abr 2024	34.70	35.19	34.29	34.32	34.32	144,000
02 abr 2024	35.15	35.45	34.50	34.95	34.95	187,300
01 abr 2024	36.20	36.20	35.10	35.41	35.41	185,900
28 mar 2024	36.07	36.38	35.81	36.07	36.07	271,900
27 mar 2024	35.14	35.98	35.08	35.97	35.97	225,800
26 mar 2024	35.08	35.19	34.72	35.12	35.12	153,100
25 mar 2024	35.21	35.58	34.74	34.82	34.82	119,700
22 mar 2024	35.58	35.58	34.48	35.03	35.03	251,200
21 mar 2024	34.84	35.55	34.84	35.51	35.51	318,800
20 mar 2024	33.50	34.86	33.42	34.51	34.51	176,100
19 mar 2024	33.69	34.19	33.57	33.67	33.67	96,500
18 mar 2024	34.09	34.15	33.68	33.81	33.81	144,700
15 mar 2024	33.57	34.35	33.57	34.13	34.13	385,300
14 mar 2024	34.13	34.31	33.35	33.64	33.64	143,900
13 mar 2024	34.16	34.71	34.16	34.32	34.32	95,700
12 mar 2024	34.74	34.75	34.17	34.22	34.22	113,700
11 mar 2024	34.43	34.91	34.39	34.78	34.78	104,400
08 mar 2024	35.18	35.34	34.32	34.41	34.41	147,700
07 mar 2024	35.18	35.34	34.40	34.62	34.62	147,700
06 mar 2024	34.38	35.45	34.03	34.76	34.76	181,300
05 mar 2024	33.33	34.40	33.33	34.38	34.38	141,400
04 mar 2024	33.87	34.24	33.33	33.39	33.39	98,700
01 mar 2024	33.60	33.67	32.94	33.63	33.63	124,600
29 feb 2024	33.64	34.18	33.50	33.84	33.84	211,000
28 feb 2024	32.95	33.26	32.88	33.19	33.19	273,700
27 feb 2024	33.22	33.50	32.96	33.30	33.30	242,000
26 feb 2024	33.13	33.47	32.59	33.04	33.04	110,800
23 feb 2024	33.39	33.65	32.94	33.15	33.15	95,200
22 feb 2024	33.11	33.40	32.73	33.32	33.32	171,300
22 feb 2024	0.27 Dividendo
21 feb 2024	33.71	33.90	33.39	33.46	33.19	216,000
20 feb 2024	33.96	34.56	33.81	33.92	33.65	92,300
16 feb 2024	34.77	34.91	34.30	34.40	34.12	113,700
15 feb 2024	33.95	35.31	33.95	35.06	34.78	180,800
14 feb 2024	33.87	34.06	33.28	33.75	33.48	354,800
13 feb 2024	33.46	33.79	32.68	33.46	33.19	257,600
12 feb 2024	34.55	35.39	34.55	34.73	34.45	236,000
09 feb 2024	33.83	34.56	33.47	34.56	34.28	133,400
08 feb 2024	33.24	33.85	33.24	33.80	33.53	110,300
07 feb 2024	33.50	33.66	32.64	33.44	33.17	141,300
06 feb 2024	33.64	34.22	33.14	33.42	33.15	127,700
05 feb 2024	34.06	34.22	33.54	33.70	33.43	119,900
02 feb 2024	33.77	34.77	33.67	34.57	34.29	160,700
01 feb 2024	35.04	35.59	33.52	34.51	34.23	187,900
31 ene 2024	35.75	36.30	34.83	35.00	34.72	241,400
30 ene 2024	36.39	36.79	36.27	36.41	36.12	103,000
29 ene 2024	36.10	36.62	35.94	36.61	36.31	157,500
26 ene 2024	36.23	36.54	35.96	35.99	35.70	136,900
25 ene 2024	37.21	37.21	35.57	35.82	35.53	201,800
24 ene 2024	36.19	37.50	35.88	36.88	36.58	478,400
23 ene 2024	36.39	36.39	35.42	35.59	35.30	143,600
22 ene 2024	35.32	36.08	35.28	36.08	35.79	244,300
19 ene 2024	34.47	34.92	33.98	34.88	34.60	129,200
18 ene 2024	34.19	34.51	34.00	34.34	34.06	105,600
17 ene 2024	33.79	34.50	33.57	33.94	33.67	168,500
16 ene 2024	34.55	34.68	34.19	34.30	34.02	153,600
12 ene 2024	35.81	35.91	34.85	35.08	34.80	90,000
11 ene 2024	35.46	35.51	34.84	35.36	35.07	316,100
10 ene 2024	35.37	35.86	35.29	35.85	35.56	134,700
09 ene 2024	35.52	35.76	35.30	35.64	35.35	90,300
08 ene 2024	36.00	36.09	35.51	36.07	35.78	139,600
05 ene 2024	35.61	36.40	35.61	35.99	35.70	163,800
04 ene 2024	36.21	36.51	35.77	35.85	35.56	213,400
03 ene 2024	36.90	37.01	35.99	36.02	35.73	131,800
02 ene 2024	36.74	37.73	36.74	37.11	36.81	117,000
29 dic 2023	37.71	37.71	37.13	37.19	36.89	110,000
28 dic 2023	37.82	37.92	37.53	37.72	37.42	83,900
27 dic 2023	38.32	38.32	37.71	37.80	37.49	121,700
26 dic 2023	38.17	38.42	37.96	38.07	37.76	121,000
22 dic 2023	37.82	38.31	37.82	37.90	37.59	117,500
21 dic 2023	37.62	37.70	37.13	37.50	37.20	135,700
20 dic 2023	37.91	38.71	37.30	37.35	37.05	232,000
19 dic 2023	37.13	38.17	37.13	37.79	37.49	171,200
18 dic 2023	37.90	37.90	37.02	37.08	36.78	166,300
15 dic 2023	38.26	38.26	37.33	37.43	37.13	926,400
14 dic 2023	37.77	38.70	36.74	37.95	37.64	250,400
13 dic 2023	36.04	37.58	35.54	37.49	37.19	253,700
12 dic 2023	36.11	36.41	35.71	35.73	35.44	186,800
11 dic 2023	35.95	36.22	35.89	36.18	35.89	178,200
08 dic 2023	35.88	36.27	35.88	36.07	35.78	146,600
07 dic 2023	34.97	36.09	34.97	35.94	35.65	120,100
06 dic 2023	35.08	35.96	34.78	34.82	34.54	308,000
05 dic 2023	35.04	35.10	34.70	34.79	34.51	99,600
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

National Bank Holdings Corporation (NBHC)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)