1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

50.60

+1.00

(+2.02%)

Al cierre: 04:00PM EDT

50.60

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	50.26	51.21	50.26	50.60	50.60	35,045
30 abr 2024	50.00	50.00	49.16	49.60	49.60	71,400
29 abr 2024	49.85	50.93	49.83	50.20	50.20	61,100
26 abr 2024	50.93	51.20	48.91	49.32	49.32	87,000
25 abr 2024	51.54	51.54	50.28	51.14	51.14	65,700
24 abr 2024	50.58	50.99	50.22	50.96	50.96	41,500
23 abr 2024	50.01	51.29	50.01	50.77	50.77	42,600
22 abr 2024	49.81	50.63	49.81	50.15	50.15	44,400
19 abr 2024	47.72	50.06	47.62	50.01	50.01	107,000
18 abr 2024	47.71	48.36	47.30	47.96	47.96	55,400
17 abr 2024	48.25	48.60	47.66	47.76	47.76	49,100
16 abr 2024	48.24	48.43	47.80	47.94	47.94	48,400
15 abr 2024	48.66	48.97	48.00	48.57	48.57	57,800
12 abr 2024	47.98	48.51	47.94	48.29	48.29	96,800
11 abr 2024	49.12	49.17	48.09	48.44	48.44	89,000
10 abr 2024	49.98	49.98	48.13	48.67	48.67	76,700
09 abr 2024	51.09	51.21	50.82	51.10	51.10	25,400
08 abr 2024	50.44	51.05	50.44	50.88	50.88	36,400
05 abr 2024	50.19	50.53	50.12	50.33	50.33	31,400
04 abr 2024	50.44	51.24	50.34	50.41	50.41	42,800
03 abr 2024	50.00	50.29	49.76	50.02	50.02	41,700
02 abr 2024	50.86	51.30	50.01	50.20	50.20	65,400
01 abr 2024	52.37	52.37	51.11	51.44	51.44	48,100
28 mar 2024	51.44	52.60	51.43	52.42	52.42	113,400
27 mar 2024	50.14	51.66	50.14	51.66	51.66	53,100
26 mar 2024	50.05	50.37	49.63	50.23	50.23	54,500
25 mar 2024	50.16	50.70	49.64	49.78	49.78	40,100
22 mar 2024	51.02	51.02	50.09	50.25	50.25	28,800
21 mar 2024	51.05	51.16	50.41	50.81	50.81	51,800
20 mar 2024	48.94	51.24	48.76	50.80	50.80	69,200
19 mar 2024	48.84	49.51	48.32	48.74	48.74	71,900
18 mar 2024	49.58	49.83	48.36	48.69	48.69	100,500
15 mar 2024	49.21	50.51	49.21	49.73	49.73	276,400
14 mar 2024	50.82	50.82	49.21	49.40	49.40	88,100
13 mar 2024	51.00	52.19	50.61	50.80	50.80	66,400
12 mar 2024	51.62	51.87	50.59	51.14	51.14	47,600
11 mar 2024	51.50	52.67	51.33	51.78	51.78	49,300
08 mar 2024	51.94	52.44	51.45	51.46	51.46	66,500
07 mar 2024	52.07	52.61	51.62	51.84	51.84	51,900
06 mar 2024	51.83	52.41	50.80	51.63	51.63	76,200
05 mar 2024	51.11	52.51	51.11	51.69	51.69	64,300
04 mar 2024	48.99	51.65	48.99	51.24	51.24	94,400
01 mar 2024	49.49	49.49	48.33	48.61	48.61	78,900
29 feb 2024	49.77	50.45	49.15	49.78	49.78	45,300
28 feb 2024	49.13	49.44	48.79	48.99	48.99	43,600
27 feb 2024	49.92	50.45	49.11	49.42	49.42	43,400
26 feb 2024	49.60	49.95	49.09	49.73	49.73	66,300
23 feb 2024	49.90	50.44	49.71	49.71	49.71	38,700
22 feb 2024	50.13	50.38	49.65	50.04	50.04	50,300
21 feb 2024	50.40	50.56	50.00	50.31	50.31	32,700
20 feb 2024	50.26	51.08	50.05	50.41	50.41	49,600
16 feb 2024	51.30	51.59	50.46	50.81	50.81	48,900
15 feb 2024	50.44	52.21	50.07	51.87	51.87	68,500
14 feb 2024	49.70	50.14	49.08	49.98	49.98	54,800
13 feb 2024	50.33	50.95	48.65	49.19	49.19	97,900
12 feb 2024	50.80	52.61	50.80	51.86	51.86	55,200
09 feb 2024	50.24	51.16	49.57	51.01	51.01	51,900
08 feb 2024	49.61	49.91	49.23	49.91	49.91	127,800
07 feb 2024	50.17	50.17	48.59	49.54	49.54	42,300
06 feb 2024	49.96	50.72	49.74	49.84	49.84	73,800
05 feb 2024	50.42	50.61	49.63	49.94	49.94	37,000
02 feb 2024	50.80	51.54	49.98	51.01	51.01	70,800
02 feb 2024	0.34 Dividendo
01 feb 2024	52.72	52.72	50.41	51.93	51.59	66,800
31 ene 2024	54.71	55.10	52.27	52.27	51.93	108,400
30 ene 2024	54.09	54.75	53.70	54.74	54.38	53,800
29 ene 2024	53.77	54.30	53.53	54.30	53.94	42,300
26 ene 2024	53.89	54.03	53.30	53.74	53.39	39,800
25 ene 2024	54.41	54.50	53.09	53.53	53.18	70,400
24 ene 2024	53.81	54.38	53.46	53.74	53.39	56,200
23 ene 2024	54.82	54.82	52.94	53.17	52.82	82,300
22 ene 2024	54.00	54.97	53.99	54.47	54.11	98,000
19 ene 2024	50.69	53.54	49.16	53.16	52.81	120,200
18 ene 2024	51.21	51.40	49.98	50.73	50.40	42,300
17 ene 2024	49.68	50.85	49.68	50.85	50.52	76,700
16 ene 2024	51.19	51.29	49.98	50.24	49.91	103,500
12 ene 2024	52.48	52.57	51.08	51.72	51.38	37,600
11 ene 2024	51.96	52.13	51.11	51.98	51.64	53,100
10 ene 2024	52.06	52.33	51.59	52.30	51.96	36,200
09 ene 2024	52.40	52.55	51.82	52.29	51.95	39,300
08 ene 2024	52.83	52.92	52.06	52.75	52.40	48,300
05 ene 2024	52.51	53.20	52.44	52.68	52.34	85,100
04 ene 2024	52.75	54.01	52.43	52.58	52.24	68,500
03 ene 2024	54.36	54.43	52.37	52.57	52.23	89,900
02 ene 2024	54.56	55.25	53.79	54.53	54.17	52,300
29 dic 2023	55.48	55.53	54.93	54.95	54.59	49,800
28 dic 2023	55.48	55.75	55.25	55.69	55.33	35,500
27 dic 2023	55.91	55.95	55.56	55.70	55.34	31,900
26 dic 2023	55.44	55.94	55.32	55.80	55.43	50,600
22 dic 2023	55.31	55.79	55.02	55.12	54.76	47,300
21 dic 2023	54.89	54.97	54.19	54.97	54.61	56,900
20 dic 2023	55.20	56.59	54.27	54.43	54.07	104,300
19 dic 2023	54.56	55.40	54.26	55.35	54.99	117,200
18 dic 2023	53.81	54.36	53.29	54.22	53.87	109,900
15 dic 2023	54.51	54.83	53.55	53.81	53.46	148,200
14 dic 2023	53.85	55.00	53.49	54.25	53.89	191,400
13 dic 2023	51.26	53.63	50.93	53.57	53.22	175,300
12 dic 2023	51.50	51.62	50.87	50.97	50.64	48,000
11 dic 2023	50.90	51.47	50.90	51.27	50.93	44,400
08 dic 2023	50.51	51.28	50.51	50.94	50.61	50,600
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 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.05+0.05(+0.06%)

Oro2,331.20+20.20(+0.87%)

1st Source Corporation (SRCE)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.05
+0.05(+0.06%)

Oro
2,331.20
+20.20(+0.87%)