U.S. markets closed

VersaBank (VBNK)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.69+0.06 (+0.62%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20249.689.699.689.699.69900
16 may 20249.619.669.549.639.633,900
15 may 20249.749.749.589.589.583,600
14 may 20249.749.749.559.709.7014,700
13 may 20249.669.769.619.769.767,400
10 may 20249.659.809.659.689.68600
09 may 20249.759.779.659.739.734,300
08 may 20249.759.829.759.769.762,100
07 may 20249.789.829.639.709.706,400
06 may 20249.819.959.749.849.8410,300
03 may 20249.889.889.729.809.8010,100
02 may 20249.899.919.889.889.881,700
01 may 20249.929.979.639.889.8814,000
30 abr 202410.2010.2010.0510.0510.058,800
29 abr 20249.9910.209.8510.0410.048,300
26 abr 20249.889.989.809.989.988,800
25 abr 20249.919.919.919.919.91300
24 abr 20249.8810.009.819.919.91900
23 abr 20249.669.869.669.769.7612,100
22 abr 20249.629.839.589.609.6010,100
19 abr 20249.759.759.549.629.6212,800
18 abr 202410.0410.119.759.759.7512,300
17 abr 20249.7010.019.7010.0110.012,800
16 abr 20249.629.819.619.619.6118,800
15 abr 20249.979.989.509.629.6229,000
12 abr 202410.2010.229.9110.0310.0349,400
11 abr 202410.3210.3510.1610.2510.2563,700
10 abr 202410.5710.6410.2010.2710.2741,000
09 abr 202410.8110.8110.6610.6810.6813,600
08 abr 202410.6410.9010.6410.7310.7311,000
05 abr 202410.2910.6310.0110.5810.58213,800
04 abr 202410.3910.9910.3010.3010.3023,700
04 abr 20240.018 Dividendo
03 abr 202410.3310.5210.3310.4110.398,300
02 abr 202410.3410.5210.2710.3710.3514,400
01 abr 202410.5810.6310.3410.3810.3631,900
28 mar 202410.6410.7410.5610.6010.589,100
27 mar 202410.5210.7910.5210.7310.718,800
26 mar 202410.6510.7710.6310.6910.6711,100
25 mar 202410.9110.9110.7210.7210.7025,500
22 mar 202411.0011.0010.7910.7910.772,600
21 mar 202410.8911.0310.8910.9810.9663,400
20 mar 202410.9511.0810.5810.9310.9111,300
19 mar 202410.9711.1510.9511.0611.0432,400
18 mar 202410.1110.9910.0010.8710.8531,300
15 mar 20249.9710.249.9710.1610.1416,100
14 mar 202410.1910.199.989.999.975,400
13 mar 202410.2410.2410.1110.1610.148,900
12 mar 20249.9310.249.8810.2410.2232,600
11 mar 202410.3510.4410.0510.0810.0632,500
08 mar 202410.8111.0310.5310.5810.5672,400
07 mar 202411.2111.4210.7210.8010.7875,400
06 mar 202412.0012.0511.2911.3511.3371,900
05 mar 202411.7512.0311.6811.9011.88130,900
04 mar 202412.0412.0411.2511.7111.6957,300
01 mar 202411.8712.1911.7311.7511.7346,600
29 feb 202411.8812.0911.8311.8511.8359,200
28 feb 202411.5711.8311.5711.8111.7963,800
27 feb 202411.2311.7511.2311.5111.4990,000
26 feb 202411.3811.3911.2411.3011.2819,900
23 feb 202411.3511.4311.2011.3911.3711,000
22 feb 202411.2911.4211.2411.2411.227,800
21 feb 202411.2511.3211.2411.2511.2311,800
20 feb 202411.2411.2911.1711.2011.1812,900
16 feb 202411.0511.2811.0511.2411.2238,400
15 feb 202410.8211.2410.8210.9510.935,900
14 feb 202411.1411.2411.0211.0211.007,100
13 feb 202411.3811.3911.0611.3111.2911,000
12 feb 202411.3311.3811.3011.3011.2811,900
09 feb 202411.2511.3011.1811.3011.288,300
08 feb 202411.2511.2511.0411.2411.2227,100
07 feb 202411.1211.2511.0211.2511.2327,700
06 feb 202411.1811.1811.0611.1511.1316,600
05 feb 202411.1711.2511.0311.1311.1116,400
02 feb 202411.1811.1911.1211.1211.102,300
01 feb 202411.3411.3411.1811.1811.1612,600
31 ene 202411.4211.4311.2811.2811.263,900
30 ene 202411.4211.4311.3911.4111.3921,300
29 ene 202411.2111.4611.2111.3911.3739,600
26 ene 202411.3011.3411.2511.3011.2827,700
25 ene 202411.1511.3411.1511.3211.3010,300
24 ene 202411.3011.3411.2411.3011.2835,400
23 ene 202411.1011.3311.1011.2911.2748,300
22 ene 202411.1011.4011.0211.2111.1940,200
19 ene 202410.8511.2610.8511.0611.0442,000
18 ene 202410.9510.9910.9210.9510.933,100
17 ene 202410.9711.0310.8811.0311.0129,900
16 ene 202411.1311.2010.9710.9710.9518,300
12 ene 202410.9911.1310.9711.1311.1120,200
11 ene 202411.1111.1711.0311.0311.012,300
10 ene 202411.0211.1511.0011.1411.1210,100
09 ene 202410.9711.0710.9711.0311.018,500
08 ene 202411.1411.1511.0411.0511.035,600
05 ene 202411.0911.2011.0511.0511.0313,000
04 ene 202411.0111.5011.0111.2211.2015,200
04 ene 20240.019 Dividendo
03 ene 202411.1811.1911.0011.1011.0626,900
02 ene 202411.0011.2910.9111.0911.0511,900
29 dic 202310.9610.9610.8910.9510.914,900
28 dic 202310.8510.9810.8410.9710.934,300
*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...