Italia markets closed

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,97+0,20 (+1,35%)
Alla chiusura: 04:00PM EDT
14,97 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202414,7315,0414,7314,9714,9726.000
18 apr 202414,2515,1514,2514,7714,7748.800
17 apr 202414,6214,6814,2714,5014,5030.600
16 apr 202414,3514,6414,0814,6414,6417.600
15 apr 202414,2814,3814,0814,3814,389.100
12 apr 202414,4514,4514,0014,0414,0417.300
11 apr 202414,4914,4914,3514,4414,4411.200
10 apr 202414,7514,7514,0714,3014,3029.300
09 apr 202415,0015,2515,0015,0415,045.400
08 apr 202415,0615,2014,7814,9714,9711.300
05 apr 202414,9115,1914,7914,8614,8611.600
04 apr 202414,9915,1414,8514,9514,9514.000
03 apr 202414,7414,9714,7414,8514,8510.300
02 apr 202414,8515,1514,7514,8214,8215.900
01 apr 202415,8415,8414,9615,0615,0616.800
28 mar 202415,6515,9815,3415,9415,9421.900
27 mar 202414,7015,3914,6115,3915,3916.300
26 mar 202414,6715,3814,5014,6714,6720.200
25 mar 202415,0415,4114,6714,6714,6716.100
22 mar 202415,1315,6614,9215,0915,0929.300
21 mar 202415,8715,8715,5115,5715,5734.100
20 mar 202415,2115,9515,2015,8715,8726.000
19 mar 202415,3815,4915,1315,2815,2850.300
18 mar 202415,4915,4915,2115,3215,3259.300
15 mar 202414,3015,7914,3015,6815,68410.900
14 mar 202414,6214,8214,2814,2814,2836.900
13 mar 202414,5614,8814,5614,7114,7134.100
12 mar 202414,5114,7514,4814,6514,6515.500
11 mar 202414,4614,7314,4514,5814,5816.600
08 mar 202414,4214,7014,2114,5614,5614.200
07 mar 202414,3514,7014,3214,3314,3323.400
06 mar 202414,5714,5714,1114,3314,3313.700
05 mar 202414,1114,6414,1114,4714,4724.100
04 mar 202413,8514,3213,8514,3014,3027.700
01 mar 202414,0814,2213,8513,8713,8711.800
29 feb 202414,0214,2613,9114,0814,0812.300
29 feb 20240.22 Dividendo
28 feb 202414,2014,3413,9814,0013,7818.200
27 feb 202414,2714,3514,0614,2414,0220.000
26 feb 202414,1114,3214,0014,0213,8011.800
23 feb 202413,8814,4513,8814,2514,0313.600
22 feb 202413,8514,1013,8513,9913,7723.300
21 feb 202414,1914,2313,9513,9713,7524.300
20 feb 202414,4614,6114,0514,0913,8727.100
16 feb 202414,5014,5814,4014,5114,2812.800
15 feb 202414,4214,7214,2314,6314,4038.100
14 feb 202413,8514,2913,7614,2514,0321.500
13 feb 202414,1414,2013,6213,6213,4134.100
12 feb 202414,0614,5914,0614,2914,0720.500
09 feb 202414,4714,4714,1414,1413,9215.900
08 feb 202413,6814,3813,6814,0113,7928.300
07 feb 202414,0114,0113,3013,6613,4547.000
06 feb 202414,2714,4813,7714,1413,9222.500
05 feb 202414,3714,6914,0614,3914,1638.100
02 feb 202414,3915,4014,3914,4714,2416.300
01 feb 202414,7814,8413,9414,8414,6125.000
31 gen 202415,4615,7514,7714,7714,5416.100
30 gen 202415,7215,8415,5115,6515,408.200
29 gen 202415,5416,0115,5415,7515,5011.700
26 gen 202415,5515,8315,3515,7715,5220.600
25 gen 202415,4515,5214,8915,3315,0922.100
24 gen 202415,0415,4214,7815,2014,9619.900
23 gen 202415,6715,6714,8114,8314,6018.500
22 gen 202415,3815,4914,9915,4915,2520.300
19 gen 202414,8915,1914,7715,1914,9525.600
18 gen 202415,1515,1514,6614,8614,6316.000
17 gen 202414,8014,9914,7014,9014,6720.000
16 gen 202414,8415,1814,5014,7514,5219.400
12 gen 202415,2915,6314,7714,7914,5623.400
11 gen 202415,0315,2214,8515,1214,8826.900
10 gen 202415,5015,6015,0715,1914,9519.800
09 gen 202415,5715,8715,4315,4315,1913.300
08 gen 202415,7615,8015,4815,7515,5025.200
05 gen 202415,5515,9515,5215,7015,4550.100
04 gen 202415,9815,9815,3115,5015,2618.800
03 gen 202416,1116,2915,7115,8615,6128.100
02 gen 202415,8616,4715,8616,0515,8026.700
29 dic 202316,2416,2415,7515,7715,5230.900
28 dic 202316,6616,6716,1616,3216,0624.200
27 dic 202316,6916,6916,5016,6516,3922.000
26 dic 202316,3716,6516,0016,5816,3218.100
22 dic 202316,5516,6916,5216,6716,4118.800
21 dic 202316,4616,5816,4016,4016,1411.000
20 dic 202316,5416,6916,1716,2716,0131.300
19 dic 202316,0516,5616,0516,4516,1929.200
18 dic 202317,0117,0116,1416,1415,8934.800
15 dic 202316,0117,0915,5917,0916,82125.100
14 dic 202315,7415,8915,4115,8915,6432.800
13 dic 202314,9915,8914,9915,6015,3539.700
12 dic 202314,9915,0014,7614,9214,6914.600
11 dic 202315,0815,1014,8514,8914,6616.500
08 dic 202314,8515,4814,5415,1414,9031.600
07 dic 202314,7214,9814,7114,9514,7223.800
06 dic 202314,8114,9814,3414,6314,4022.200
05 dic 202314,6714,7614,6114,6814,4518.700
04 dic 202314,9514,9814,7814,8214,5919.900
01 dic 202314,4014,9714,3414,9114,6831.700
30 nov 202314,5014,9714,4314,5614,3311.000
30 nov 20230.22 Dividendo
29 nov 202314,9314,9614,5114,9314,4826.100
*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...