U.S. markets open in 4 hours 6 minutes
F S&P 500
5,353.25 +25.25 (+0.47%) F Dow Jones
39,797.00 +14.00 (+0.04%) F Nasdaq
18,937.50 +150.75 (+0.80%) E-mini Russell 2000 Index Futur
2,092.90 +3.80 (+0.18%) Petróleo
77.78 +0.21 (+0.27%) Oro
2,363.50 -29.40 (-1.23%)
PBCO Financial Corporation (PBCO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 21 may 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.65 | 6,700 |
| 20 may 2024 | 11.45 | 11.70 | 11.45 | 11.56 | 11.56 | 16,000 |
| 17 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 500 |
| 16 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 14 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 13 may 2024 | 11.11 | 11.35 | 11.11 | 11.30 | 11.30 | 3,200 |
| 10 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 09 may 2024 | 11.11 | 11.34 | 11.11 | 11.34 | 11.34 | 400 |
| 08 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 07 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 06 may 2024 | 11.33 | 11.33 | 11.22 | 11.33 | 11.33 | 600 |
| 03 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
| 02 may 2024 | 11.26 | 11.35 | 11.21 | 11.35 | 11.35 | 4,100 |
| 01 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 30 abr 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 700 |
| 29 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 abr 2024 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | 1,000 |
| 25 abr 2024 | 11.52 | 11.59 | 11.04 | 11.55 | 11.55 | 16,400 |
| 24 abr 2024 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 600 |
| 23 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 abr 2024 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 11,300 |
| 19 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 abr 2024 | 11.61 | 11.80 | 11.61 | 11.80 | 11.80 | 1,800 |
| 12 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 11 abr 2024 | 11.61 | 11.90 | 11.61 | 11.90 | 11.90 | 3,000 |
| 10 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 09 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 05 abr 2024 | 11.90 | 11.95 | 11.75 | 11.95 | 11.95 | 2,900 |
| 04 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 03 abr 2024 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 200 |
| 02 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 01 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 28 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 27 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 26 mar 2024 | 11.70 | 11.98 | 11.70 | 11.98 | 11.98 | 1,300 |
| 25 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 mar 2024 | 11.62 | 11.98 | 11.62 | 11.98 | 11.98 | 800 |
| 21 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 20 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 19 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 18 mar 2024 | 11.62 | 11.98 | 11.62 | 11.98 | 11.98 | 2,700 |
| 15 mar 2024 | 11.81 | 11.99 | 11.59 | 11.98 | 11.98 | 12,300 |
| 14 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 13 mar 2024 | 12.23 | 12.23 | 11.84 | 12.20 | 12.20 | 1,300 |
| 12 mar 2024 | 11.81 | 12.23 | 11.81 | 12.23 | 12.23 | 800 |
| 11 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 08 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 06 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 05 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 04 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 01 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 29 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 28 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 27 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 26 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 23 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 feb 2024 | 11.91 | 12.24 | 11.85 | 12.24 | 12.24 | 1,000 |
| 21 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| 20 feb 2024 | 12.30 | 12.38 | 12.20 | 12.38 | 12.38 | 300 |
| 16 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 15 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 14 feb 2024 | 11.95 | 12.35 | 11.81 | 12.28 | 12.28 | 7,500 |
| 13 feb 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | 9,400 |
| 12 feb 2024 | 12.12 | 12.48 | 12.05 | 12.11 | 12.11 | 10,900 |
| 09 feb 2024 | 12.27 | 12.30 | 12.12 | 12.27 | 12.27 | 900 |
| 08 feb 2024 | 12.35 | 12.35 | 12.30 | 12.32 | 12.32 | 5,800 |
| 07 feb 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 2,600 |
| 06 feb 2024 | 12.74 | 12.74 | 12.65 | 12.74 | 12.74 | 1,500 |
| 05 feb 2024 | 12.80 | 12.92 | 12.80 | 12.92 | 12.92 | 200 |
| 02 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 01 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 31 ene 2024 | 12.80 | 12.98 | 12.80 | 12.98 | 12.98 | 700 |
| 30 ene 2024 | 12.71 | 12.90 | 12.67 | 12.67 | 12.67 | 2,200 |
| 29 ene 2024 | 12.90 | 13.06 | 12.67 | 12.67 | 12.67 | 10,200 |
| 26 ene 2024 | 12.75 | 13.49 | 12.70 | 12.90 | 12.90 | 33,600 |
| 25 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 24 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 ene 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3,200 |
| 18 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 17 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 16 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 11 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 09 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 05 ene 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 04 ene 2024 | 12.68 | 13.19 | 12.67 | 13.15 | 13.15 | 4,200 |
| 03 ene 2024 | 12.76 | 13.24 | 12.75 | 13.19 | 13.19 | 5,000 |
| 02 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 dic 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| *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.