U.S. markets open in 5 hours 25 minutes
F S&P 500
5,203.75 -2.75 (-0.05%) F Dow Jones
39,005.00 +8.00 (+0.02%) F Nasdaq
18,167.00 -28.50 (-0.16%) E-mini Russell 2000 Index Futur
2,070.40 -0.70 (-0.03%) Petróleo
78.30 -0.18 (-0.23%) Oro
2,326.70 -4.50 (-0.19%)
Ohio Valley Banc Corp. (OVBC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 23.49 | 23.49 | 23.00 | 23.00 | 23.00 | 700 |
| 03 may 2024 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | 1,500 |
| 02 may 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 1,200 |
| 01 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| 30 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
| 29 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,800 |
| 26 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 25 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 25 abr 2024 | 0.22 Dividendo | |||||
| 24 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 400 |
| 23 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 300 |
| 22 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | 100 |
| 19 abr 2024 | 23.69 | 23.70 | 23.50 | 23.50 | 23.28 | 1,300 |
| 18 abr 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.42 | 600 |
| 17 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 300 |
| 16 abr 2024 | 23.95 | 23.99 | 23.50 | 23.99 | 23.77 | 6,100 |
| 15 abr 2024 | 24.00 | 24.17 | 23.70 | 23.70 | 23.48 | 3,200 |
| 12 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.91 | 200 |
| 11 abr 2024 | 23.57 | 24.20 | 23.57 | 24.20 | 23.97 | 1,900 |
| 10 abr 2024 | 22.67 | 24.20 | 22.67 | 24.00 | 23.78 | 4,200 |
| 09 abr 2024 | 23.51 | 23.60 | 23.06 | 23.50 | 23.28 | 13,000 |
| 08 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 400 |
| 05 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | 1,100 |
| 04 abr 2024 | 24.00 | 24.00 | 23.68 | 23.89 | 23.67 | 1,300 |
| 03 abr 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 23.57 | 1,200 |
| 02 abr 2024 | 23.60 | 23.95 | 23.46 | 23.95 | 23.73 | 1,300 |
| 01 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.69 | 900 |
| 28 mar 2024 | 24.44 | 24.48 | 24.38 | 24.45 | 24.22 | 2,000 |
| 27 mar 2024 | 23.40 | 24.02 | 23.40 | 24.02 | 23.80 | 4,200 |
| 26 mar 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.18 | 1,500 |
| 25 mar 2024 | 24.10 | 24.10 | 23.72 | 23.72 | 23.50 | 900 |
| 22 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.77 | 500 |
| 21 mar 2024 | 24.00 | 24.24 | 24.00 | 24.00 | 23.78 | 15,100 |
| 20 mar 2024 | 23.90 | 23.90 | 23.55 | 23.75 | 23.53 | 1,100 |
| 19 mar 2024 | 23.70 | 23.71 | 23.31 | 23.31 | 23.09 | 2,700 |
| 18 mar 2024 | 23.65 | 24.51 | 23.62 | 23.75 | 23.53 | 5,900 |
| 15 mar 2024 | 23.57 | 24.44 | 23.57 | 24.44 | 24.21 | 9,900 |
| 14 mar 2024 | 24.08 | 24.08 | 23.50 | 23.70 | 23.48 | 4,500 |
| 13 mar 2024 | 24.40 | 24.83 | 22.82 | 23.55 | 23.33 | 24,700 |
| 12 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.99 | 500 |
| 11 mar 2024 | 24.00 | 24.44 | 24.00 | 24.44 | 24.21 | 8,300 |
| 08 mar 2024 | 24.17 | 24.29 | 24.00 | 24.00 | 23.78 | 2,500 |
| 07 mar 2024 | 24.25 | 24.67 | 24.00 | 24.10 | 23.87 | 1,900 |
| 06 mar 2024 | 24.60 | 25.05 | 24.00 | 24.00 | 23.78 | 8,800 |
| 05 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| 04 mar 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.77 | 3,300 |
| 01 mar 2024 | 25.25 | 25.25 | 25.05 | 25.24 | 25.00 | 6,400 |
| 29 feb 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.77 | 1,600 |
| 28 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 400 |
| 27 feb 2024 | 25.15 | 25.15 | 25.00 | 25.04 | 24.81 | 800 |
| 26 feb 2024 | 25.00 | 25.00 | 24.76 | 24.76 | 24.53 | 1,000 |
| 23 feb 2024 | 25.00 | 25.38 | 25.00 | 25.38 | 25.14 | 2,700 |
| 22 feb 2024 | 24.76 | 25.00 | 24.76 | 24.99 | 24.76 | 3,200 |
| 21 feb 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.77 | 5,000 |
| 20 feb 2024 | 25.19 | 25.19 | 24.87 | 24.87 | 24.64 | 800 |
| 16 feb 2024 | 24.85 | 25.50 | 24.84 | 25.48 | 25.24 | 4,200 |
| 15 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
| 14 feb 2024 | 25.10 | 25.33 | 24.75 | 25.33 | 25.09 | 900 |
| 13 feb 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 24.52 | 3,000 |
| 12 feb 2024 | 24.71 | 25.00 | 24.60 | 24.85 | 24.62 | 6,800 |
| 09 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.54 | 600 |
| 08 feb 2024 | 24.82 | 25.00 | 24.77 | 24.77 | 24.54 | 800 |
| 07 feb 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 23.78 | 6,600 |
| 06 feb 2024 | 24.57 | 24.90 | 24.00 | 24.90 | 24.67 | 5,100 |
| 05 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 200 |
| 02 feb 2024 | 24.70 | 24.70 | 24.05 | 24.05 | 23.82 | 1,000 |
| 01 feb 2024 | 24.40 | 24.98 | 24.40 | 24.98 | 24.75 | 2,100 |
| 31 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 500 |
| 30 ene 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 23.84 | 1,400 |
| 29 ene 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 23.81 | 300 |
| 26 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 600 |
| 25 ene 2024 | 24.35 | 24.49 | 24.10 | 24.49 | 24.26 | 1,000 |
| 25 ene 2024 | 0.22 Dividendo | |||||
| 24 ene 2024 | 24.01 | 24.70 | 24.01 | 24.10 | 23.66 | 1,800 |
| 23 ene 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.57 | 1,000 |
| 22 ene 2024 | 25.00 | 25.00 | 24.02 | 24.02 | 23.58 | 1,400 |
| 19 ene 2024 | 23.39 | 25.00 | 22.89 | 24.00 | 23.56 | 6,900 |
| 18 ene 2024 | 22.25 | 23.14 | 22.25 | 23.14 | 22.71 | 1,400 |
| 17 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.42 | - |
| 16 ene 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.42 | 500 |
| 12 ene 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| 11 ene 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | - |
| 10 ene 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | 600 |
| 09 ene 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.87 | - |
| 08 ene 2024 | 21.75 | 22.28 | 21.75 | 22.28 | 21.87 | 900 |
| 05 ene 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.27 | 2,000 |
| 04 ene 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.28 | 2,800 |
| 03 ene 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 700 |
| 02 ene 2024 | 22.81 | 22.81 | 22.00 | 22.02 | 21.61 | 9,900 |
| 29 dic 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | 400 |
| 28 dic 2023 | 23.65 | 23.65 | 22.56 | 22.96 | 22.54 | 5,600 |
| 27 dic 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | 600 |
| 26 dic 2023 | 22.90 | 23.24 | 22.70 | 22.70 | 22.28 | 3,600 |
| 22 dic 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 22.67 | 2,500 |
| 21 dic 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | - |
| 20 dic 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.46 | 500 |
| 19 dic 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.12 | 600 |
| 18 dic 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.07 | - |
| 15 dic 2023 | 23.00 | 23.88 | 23.00 | 23.50 | 23.07 | 2,000 |
| 14 dic 2023 | 23.95 | 23.98 | 23.25 | 23.25 | 22.82 | 6,800 |
| *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.