Italia markets closed

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,24-0,17 (-0,51%)
Alla chiusura: 04:00PM EDT
33,24 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,5033,5033,0533,2433,246.848
02 mag 202433,0033,9633,0033,4133,4112.700
01 mag 202432,2434,5032,2433,1333,1312.300
30 apr 202432,0533,0031,8032,5432,5412.700
29 apr 202433,0533,9632,2232,2532,2525.500
26 apr 202433,2034,3532,9834,1634,166.500
25 apr 202432,6133,3332,6133,2033,2011.000
24 apr 202434,2535,0033,4133,9833,9811.300
23 apr 202434,1334,7433,9634,2534,2513.300
22 apr 202433,9934,9633,9534,7634,7624.200
19 apr 202430,8932,4930,8932,4932,4916.100
18 apr 202430,8331,7630,8331,1031,1019.600
17 apr 202431,5431,8031,2731,4031,406.500
16 apr 202432,7032,7031,8232,1532,155.400
15 apr 202432,4232,8032,4232,6332,635.100
12 apr 202433,0633,6932,3432,6532,655.500
11 apr 202432,5533,3932,5533,3933,398.400
10 apr 202434,5034,7731,9432,5932,5914.600
09 apr 202435,6435,9534,3534,8834,883.700
08 apr 202434,8335,5034,8335,5035,503.400
05 apr 202435,0335,5134,7534,7534,758.400
04 apr 202435,8835,9235,2635,6935,6911.300
03 apr 202434,7835,8934,7834,8834,8812.000
02 apr 202435,4235,5534,8735,2035,2010.800
01 apr 202436,5136,8135,4635,8035,8015.100
28 mar 202437,9837,9836,2137,6037,6032.900
27 mar 202435,5037,6235,5036,8936,8915.600
26 mar 202435,6536,0535,3635,3635,365.900
25 mar 202435,1636,1935,0035,1035,107.100
22 mar 202435,2235,7835,2235,5035,506.800
21 mar 202435,8536,8435,7936,8336,8317.700
20 mar 202435,7436,1834,7236,0836,0811.600
19 mar 202434,9935,6934,9935,1235,1212.100
18 mar 202435,2035,8034,0935,1635,168.700
15 mar 202434,0735,6434,0735,5635,5644.800
14 mar 202434,8535,1334,0034,0734,0715.600
13 mar 202434,4135,3534,3934,9134,9113.100
12 mar 202434,2034,2434,0834,0834,085.300
11 mar 202435,0035,0034,6134,6134,616.200
08 mar 202435,5835,5835,0435,4535,455.000
07 mar 202435,0335,3134,8435,1035,105.600
06 mar 202435,8035,8034,3535,0035,007.800
05 mar 202434,9235,5934,9235,4035,4010.300
04 mar 202435,9735,9734,8934,8934,893.400
01 mar 202435,6335,8234,8335,7635,769.500
29 feb 202436,0636,2234,7635,2435,2419.600
29 feb 20240.3 Dividendo
28 feb 202436,1636,7035,5035,5035,206.300
27 feb 202436,4736,9636,3236,3236,014.900
26 feb 202435,5036,5535,1935,9735,675.000
23 feb 202435,4835,9035,4835,9035,603.200
22 feb 202436,1036,1035,4235,8535,5525.700
21 feb 202436,8636,8636,2836,2835,9710.400
20 feb 202437,2337,2336,8536,8636,556.100
16 feb 202439,2639,2637,4537,8337,518.300
15 feb 202437,2039,6937,2039,4039,0713.500
14 feb 202437,2037,8036,0837,1936,8817.200
13 feb 202437,2137,2135,6436,5536,2424.500
12 feb 202438,4439,4938,4438,5338,2017.900
09 feb 202436,0737,4836,0737,0636,759.800
08 feb 202436,1536,3035,8836,0635,7612.900
07 feb 202435,7736,9234,5036,1535,8413.800
06 feb 202436,5936,6035,2736,3136,0020.200
05 feb 202435,5638,4235,4036,8936,5828.800
02 feb 202438,1238,2335,9136,0835,7838.200
01 feb 202438,7239,7037,8538,9538,6244.700
31 gen 202442,7943,4938,9139,0338,7046.200
30 gen 202445,1145,1142,8342,8342,4712.200
29 gen 202446,3246,4044,6545,7445,3537.200
26 gen 202446,9146,9946,0246,6446,257.300
25 gen 202446,9046,9045,7446,2545,8623.700
24 gen 202446,9047,0046,0046,6646,2724.500
23 gen 202446,9946,9946,2646,2945,9011.400
22 gen 202445,0046,5645,0046,3946,0010.700
19 gen 202444,2744,8243,8444,7944,4125.700
18 gen 202443,8244,3643,5043,9843,6135.400
17 gen 202440,5044,5040,4543,7143,3457.400
16 gen 202443,3543,3540,9741,0540,7037.300
12 gen 202444,0244,4642,5744,2643,8911.200
11 gen 202442,6943,7041,2743,6743,3026.800
10 gen 202443,0543,3642,8543,2042,8314.000
09 gen 202444,3846,3243,6343,9043,5310.800
08 gen 202445,1146,0044,0045,0644,6824.900
05 gen 202444,4845,9344,1744,6444,2634.800
04 gen 202444,6745,3844,5044,9744,5914.700
03 gen 202446,3346,9944,1544,2243,8533.000
02 gen 202444,0046,9343,4146,4246,0345.500
29 dic 202346,5847,1744,7644,7644,3811.300
28 dic 202345,5946,1145,5946,1145,7210.300
27 dic 202346,7447,1445,8645,9945,6014.300
26 dic 202347,2847,4046,4846,7646,3620.900
22 dic 202345,3546,9744,6546,8146,4118.700
21 dic 202344,5146,1944,3045,6245,2310.300
20 dic 202343,9145,3942,9243,9443,5723.200
19 dic 202344,9245,4943,8243,9943,6232.600
18 dic 202347,2047,2844,8344,8744,4954.400
15 dic 202345,4748,5545,0047,5947,1965.000
14 dic 202342,0045,3441,8545,0444,6645.500
13 dic 202340,0541,9939,3341,6141,2631.600
12 dic 202339,9040,0039,5639,7239,3811.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...