USCB Financial Holdings, Inc. (USCB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM 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 | 12.12 | 12.16 | 12.12 | 12.15 | 12.15 | 4,250 |
| 08 may 2024 | 12.40 | 12.40 | 12.14 | 12.14 | 12.14 | 7,000 |
| 07 may 2024 | 12.15 | 12.82 | 12.15 | 12.55 | 12.55 | 14,800 |
| 06 may 2024 | 11.87 | 12.10 | 11.44 | 11.90 | 11.90 | 11,500 |
| 03 may 2024 | 11.93 | 11.98 | 11.65 | 11.74 | 11.74 | 9,700 |
| 02 may 2024 | 11.92 | 12.08 | 11.82 | 11.95 | 11.95 | 10,500 |
| 01 may 2024 | 11.37 | 11.82 | 11.37 | 11.82 | 11.82 | 14,700 |
| 30 abr 2024 | 10.97 | 11.55 | 10.85 | 11.14 | 11.14 | 38,000 |
| 29 abr 2024 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 6,300 |
| 26 abr 2024 | 10.35 | 10.73 | 10.34 | 10.73 | 10.73 | 7,700 |
| 25 abr 2024 | 10.35 | 10.37 | 10.25 | 10.25 | 10.25 | 23,600 |
| 24 abr 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 17,300 |
| 23 abr 2024 | 10.65 | 10.83 | 10.55 | 10.55 | 10.55 | 3,900 |
| 22 abr 2024 | 10.81 | 10.81 | 10.56 | 10.64 | 10.64 | 6,500 |
| 19 abr 2024 | 10.36 | 10.65 | 10.36 | 10.65 | 10.65 | 10,300 |
| 18 abr 2024 | 10.57 | 10.67 | 10.40 | 10.40 | 10.40 | 11,100 |
| 17 abr 2024 | 10.52 | 10.52 | 10.39 | 10.51 | 10.51 | 5,500 |
| 16 abr 2024 | 10.35 | 10.66 | 10.35 | 10.54 | 10.54 | 10,300 |
| 15 abr 2024 | 10.36 | 10.43 | 10.35 | 10.36 | 10.36 | 7,900 |
| 12 abr 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | 7,900 |
| 11 abr 2024 | 10.78 | 10.79 | 10.65 | 10.68 | 10.68 | 9,300 |
| 10 abr 2024 | 11.07 | 11.07 | 10.66 | 10.86 | 10.86 | 282,700 |
| 09 abr 2024 | 11.14 | 11.19 | 11.08 | 11.19 | 11.19 | 7,400 |
| 08 abr 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 3,100 |
| 05 abr 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 6,700 |
| 04 abr 2024 | 11.16 | 11.23 | 11.08 | 11.08 | 11.08 | 8,300 |
| 03 abr 2024 | 11.07 | 11.16 | 11.07 | 11.12 | 11.12 | 11,600 |
| 02 abr 2024 | 11.07 | 11.22 | 11.07 | 11.07 | 11.07 | 18,800 |
| 01 abr 2024 | 11.44 | 11.44 | 11.05 | 11.07 | 11.07 | 19,400 |
| 28 mar 2024 | 11.18 | 11.50 | 11.18 | 11.40 | 11.40 | 9,200 |
| 27 mar 2024 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 7,100 |
| 26 mar 2024 | 11.15 | 11.22 | 11.05 | 11.13 | 11.13 | 13,800 |
| 25 mar 2024 | 11.29 | 11.30 | 11.11 | 11.11 | 11.11 | 61,500 |
| 22 mar 2024 | 11.26 | 11.28 | 11.20 | 11.20 | 11.20 | 5,700 |
| 21 mar 2024 | 11.21 | 11.30 | 11.19 | 11.27 | 11.27 | 35,800 |
| 20 mar 2024 | 11.16 | 11.36 | 11.16 | 11.31 | 11.31 | 15,900 |
| 19 mar 2024 | 11.27 | 11.27 | 11.10 | 11.17 | 11.17 | 11,400 |
| 18 mar 2024 | 11.27 | 11.27 | 11.15 | 11.16 | 11.16 | 9,600 |
| 15 mar 2024 | 11.03 | 11.30 | 11.03 | 11.11 | 11.11 | 40,900 |
| 14 mar 2024 | 11.22 | 11.34 | 11.13 | 11.13 | 11.13 | 16,100 |
| 13 mar 2024 | 11.30 | 11.35 | 11.20 | 11.28 | 11.28 | 19,800 |
| 12 mar 2024 | 11.25 | 11.30 | 11.07 | 11.07 | 11.07 | 9,100 |
| 11 mar 2024 | 11.30 | 11.30 | 11.11 | 11.11 | 11.11 | 3,200 |
| 08 mar 2024 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | 3,800 |
| 07 mar 2024 | 11.35 | 11.35 | 11.14 | 11.28 | 11.28 | 6,000 |
| 06 mar 2024 | 11.24 | 11.32 | 11.10 | 11.32 | 11.32 | 7,400 |
| 05 mar 2024 | 10.94 | 11.26 | 10.92 | 11.11 | 11.11 | 14,900 |
| 04 mar 2024 | 10.98 | 11.07 | 10.83 | 10.86 | 10.86 | 2,400 |
| 01 mar 2024 | 10.97 | 11.07 | 10.85 | 10.85 | 10.85 | 5,200 |
| 29 feb 2024 | 11.01 | 11.06 | 10.92 | 10.92 | 10.92 | 8,900 |
| 28 feb 2024 | 10.87 | 10.91 | 10.85 | 10.85 | 10.85 | 6,000 |
| 27 feb 2024 | 10.86 | 11.25 | 10.86 | 10.97 | 10.97 | 18,200 |
| 26 feb 2024 | 10.91 | 11.06 | 10.81 | 10.85 | 10.85 | 24,400 |
| 23 feb 2024 | 10.86 | 11.02 | 10.85 | 11.02 | 11.02 | 7,700 |
| 22 feb 2024 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 15,600 |
| 21 feb 2024 | 10.86 | 11.06 | 10.86 | 10.88 | 10.88 | 6,800 |
| 20 feb 2024 | 11.29 | 11.48 | 11.07 | 11.08 | 11.08 | 9,200 |
| 16 feb 2024 | 11.38 | 11.55 | 11.02 | 11.41 | 11.41 | 11,900 |
| 15 feb 2024 | 11.08 | 11.39 | 10.94 | 11.37 | 11.37 | 10,500 |
| 14 feb 2024 | 10.96 | 10.98 | 10.68 | 10.98 | 10.98 | 10,800 |
| 14 feb 2024 | 0.05 Dividendo | |||||
| 13 feb 2024 | 11.26 | 11.40 | 10.96 | 11.00 | 10.95 | 31,500 |
| 12 feb 2024 | 11.36 | 11.54 | 11.33 | 11.45 | 11.40 | 19,000 |
| 09 feb 2024 | 11.50 | 11.56 | 11.35 | 11.37 | 11.32 | 10,700 |
| 08 feb 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 11.40 | 9,600 |
| 07 feb 2024 | 11.91 | 11.96 | 11.31 | 11.35 | 11.30 | 24,600 |
| 06 feb 2024 | 12.11 | 12.21 | 11.86 | 11.88 | 11.83 | 28,600 |
| 05 feb 2024 | 11.94 | 12.16 | 11.78 | 12.15 | 12.09 | 49,300 |
| 02 feb 2024 | 11.91 | 12.23 | 11.88 | 12.00 | 11.95 | 42,700 |
| 01 feb 2024 | 11.95 | 12.06 | 11.95 | 12.00 | 11.95 | 20,500 |
| 31 ene 2024 | 12.36 | 12.50 | 12.02 | 12.13 | 12.07 | 13,100 |
| 30 ene 2024 | 12.07 | 12.36 | 12.07 | 12.22 | 12.16 | 26,100 |
| 29 ene 2024 | 12.12 | 12.18 | 12.12 | 12.15 | 12.09 | 4,400 |
| 26 ene 2024 | 12.18 | 12.28 | 12.10 | 12.15 | 12.09 | 30,800 |
| 25 ene 2024 | 12.24 | 12.24 | 12.12 | 12.18 | 12.12 | 9,100 |
| 24 ene 2024 | 12.23 | 12.30 | 12.19 | 12.19 | 12.13 | 7,000 |
| 23 ene 2024 | 12.47 | 12.47 | 12.21 | 12.23 | 12.17 | 13,500 |
| 22 ene 2024 | 12.33 | 12.39 | 12.33 | 12.36 | 12.30 | 9,500 |
| 19 ene 2024 | 12.18 | 12.36 | 11.92 | 12.36 | 12.30 | 12,700 |
| 18 ene 2024 | 12.10 | 12.15 | 11.99 | 12.12 | 12.06 | 23,300 |
| 17 ene 2024 | 12.11 | 12.33 | 11.91 | 12.10 | 12.05 | 23,600 |
| 16 ene 2024 | 12.23 | 12.32 | 12.15 | 12.21 | 12.15 | 11,800 |
| 12 ene 2024 | 12.34 | 12.34 | 12.13 | 12.20 | 12.14 | 9,500 |
| 11 ene 2024 | 12.25 | 12.34 | 12.14 | 12.19 | 12.13 | 11,400 |
| 10 ene 2024 | 12.15 | 12.24 | 12.01 | 12.15 | 12.09 | 46,400 |
| 09 ene 2024 | 12.07 | 12.22 | 12.07 | 12.10 | 12.05 | 12,800 |
| 08 ene 2024 | 12.30 | 12.50 | 12.11 | 12.18 | 12.12 | 16,600 |
| 05 ene 2024 | 12.15 | 12.65 | 12.09 | 12.44 | 12.38 | 57,500 |
| 04 ene 2024 | 12.31 | 12.32 | 11.99 | 12.20 | 12.14 | 38,100 |
| 03 ene 2024 | 12.21 | 12.35 | 12.09 | 12.23 | 12.17 | 177,700 |
| 02 ene 2024 | 12.25 | 12.55 | 12.08 | 12.22 | 12.16 | 26,700 |
| 29 dic 2023 | 12.34 | 12.65 | 12.13 | 12.25 | 12.19 | 51,300 |
| 28 dic 2023 | 12.39 | 12.78 | 12.10 | 12.32 | 12.26 | 78,500 |
| 27 dic 2023 | 12.10 | 12.49 | 12.04 | 12.41 | 12.35 | 61,800 |
| 26 dic 2023 | 12.67 | 12.78 | 12.00 | 12.11 | 12.06 | 173,800 |
| 22 dic 2023 | 12.16 | 12.44 | 12.00 | 12.09 | 12.04 | 96,600 |
| 21 dic 2023 | 12.20 | 12.62 | 12.07 | 12.11 | 12.05 | 35,000 |
| 20 dic 2023 | 11.90 | 12.51 | 11.62 | 12.11 | 12.05 | 71,600 |
| 19 dic 2023 | 12.02 | 12.88 | 11.69 | 12.13 | 12.07 | 381,800 |
| 18 dic 2023 | 12.17 | 12.66 | 11.81 | 11.81 | 11.76 | 63,700 |
| *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.