Italia markets closed

Banc of California, Inc. (BANC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,98-0,09 (-0,60%)
In data: 01:50PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202413,9914,0513,8213,9813,98933.332
29 apr 202414,3614,4414,0014,0714,072.245.900
26 apr 202414,2014,3214,0114,3214,321.717.300
25 apr 202413,9414,1213,6614,1014,103.182.600
24 apr 202413,5314,0913,5114,0914,093.730.300
23 apr 202414,0014,7213,7313,9513,955.838.400
22 apr 202413,9614,2413,8714,2014,203.502.400
19 apr 202413,7213,9813,7213,8613,861.728.400
18 apr 202413,8113,9313,6713,8013,801.237.500
17 apr 202413,9514,0313,7813,8113,811.507.300
16 apr 202413,7913,9313,5913,8213,821.894.800
15 apr 202414,2314,4013,7713,9313,931.593.200
12 apr 202413,9814,1713,9414,1614,161.762.800
11 apr 202414,2914,3213,9914,1914,191.663.500
10 apr 202414,5814,5814,1114,2114,212.672.200
09 apr 202414,9215,0314,8214,9914,991.834.400
08 apr 202414,7414,9514,6514,9314,931.365.300
05 apr 202414,5514,7214,5014,6314,631.313.700
04 apr 202414,6814,8614,5314,6014,601.476.500
03 apr 202414,3514,6914,2714,5214,521.978.800
02 apr 202414,3514,4914,2214,3814,381.810.200
01 apr 202415,2715,3114,5514,5814,581.690.300
28 mar 202415,1015,5415,0915,2115,214.672.700
27 mar 202414,6115,1814,6115,1715,173.283.600
26 mar 202414,8614,8914,4614,4714,471.209.500
25 mar 202414,7114,9314,6314,6914,69842.600
22 mar 202415,1915,2414,6514,7214,721.480.400
21 mar 202414,8615,1814,8214,9514,952.242.200
20 mar 202414,0914,8414,0314,6814,682.169.800
19 mar 202414,0314,3014,0314,2314,231.760.400
18 mar 202414,1214,2513,9814,1314,132.382.900
15 mar 202414,0614,4113,9213,9413,949.273.200
14 mar 202414,6814,7514,0914,1914,192.310.700
14 mar 20240.1 Dividendo
13 mar 202414,9115,2014,7514,8314,731.565.800
12 mar 202414,9315,0614,7514,9214,821.424.200
11 mar 202414,8515,1914,8214,9614,862.070.400
08 mar 202414,9615,0914,6914,8614,761.381.400
07 mar 202415,0915,2314,7714,7714,672.306.800
06 mar 202415,1315,1814,6014,9014,803.315.500
05 mar 202414,5115,2514,5115,1115,012.258.100
04 mar 202414,5014,8514,3414,6314,532.725.100
01 mar 202414,4414,5314,1214,3814,281.899.300
29 feb 202414,8415,0514,5214,6314,532.632.500
28 feb 202414,4314,6214,4314,5614,461.654.000
27 feb 202414,4914,7514,3914,6614,561.689.600
26 feb 202414,3314,6314,1314,2614,162.228.500
23 feb 202414,5814,7414,3414,4514,351.767.500
22 feb 202414,3814,6614,3414,6214,521.980.600
21 feb 202414,4014,4714,2014,3614,262.092.400
20 feb 202414,2714,5614,2314,4414,341.699.800
16 feb 202414,3314,5914,1914,4814,382.022.900
15 feb 202413,7214,6113,6614,5714,473.649.300
14 feb 202413,4213,5113,0213,4013,311.749.500
13 feb 202413,2013,3512,8913,1413,052.699.100
12 feb 202413,2413,9313,2413,8113,722.094.800
09 feb 202412,9213,3012,8213,2413,151.887.900
08 feb 202412,6413,0412,5912,9612,871.760.900
07 feb 202413,0213,0212,4712,7412,653.374.600
06 feb 202413,2913,5312,7912,9312,843.091.100
05 feb 202413,2713,5312,9713,3413,252.236.900
02 feb 202412,8913,5912,8313,4513,363.603.400
01 feb 202413,9614,0412,4913,2713,185.243.800
31 gen 202414,2014,3713,7513,7813,693.123.800
30 gen 202414,9715,1414,6614,6814,581.925.200
29 gen 202414,6614,9914,5214,9914,894.572.900
26 gen 202414,3614,7714,2514,5714,474.105.300
25 gen 202413,0814,2713,0514,2314,137.465.800
24 gen 202413,0613,2612,9213,1913,103.030.400
23 gen 202413,2813,2912,8412,9512,862.544.100
22 gen 202412,6713,1712,5713,1513,062.621.400
19 gen 202412,3612,5612,2312,5212,441.645.900
18 gen 202412,4212,5012,1512,3412,261.704.300
17 gen 202412,1512,4212,0712,3212,242.390.100
16 gen 202412,5712,7412,4212,4312,352.459.600
12 gen 202412,9513,1412,6912,7412,652.278.100
11 gen 202412,9112,9412,6512,8112,721.889.100
10 gen 202412,8713,0612,7713,0512,961.574.800
09 gen 202412,8213,0012,7412,9412,852.159.100
08 gen 202412,8013,0612,6913,0012,912.037.800
05 gen 202412,5512,9712,5112,8512,763.296.700
04 gen 202412,5012,8312,4612,7612,672.011.800
03 gen 202413,1113,1312,5912,6012,522.690.700
02 gen 202413,3213,5613,2113,2913,201.823.400
29 dic 202313,7313,7313,4313,4313,341.870.100
28 dic 202313,7713,8513,6613,8413,751.291.200
27 dic 202313,9013,9213,6913,8313,741.521.200
26 dic 202313,6013,9313,5413,8813,792.088.800
22 dic 202313,4913,6813,3613,5013,412.045.000
21 dic 202313,6013,6813,2213,4313,341.810.200
20 dic 202313,8514,0113,4013,4013,312.754.800
19 dic 202313,8714,0113,7413,8413,753.309.200
18 dic 202313,9214,0413,7713,7713,682.589.400
15 dic 202314,2114,2913,8413,9813,896.993.700
14 dic 202313,4614,2513,4414,2014,104.589.500
14 dic 20230.1 Dividendo
13 dic 202312,3113,1312,1813,1212,933.432.800
12 dic 202312,5012,5212,2512,3212,141.937.300
11 dic 202312,6312,7312,5212,5612,382.358.500
08 dic 202312,5212,9512,4412,7312,552.573.200
*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...