Italia markets closed

National Bank Holdings Corporation (NBHC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,82+0,42 (+1,22%)
In data: 02:41PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,0034,9834,6234,8234,8245.253
02 mag 202433,9634,6133,7834,4034,40119.400
01 mag 202433,1134,1033,1133,4333,43142.100
30 apr 202433,1233,2932,6932,7332,73169.200
29 apr 202433,4533,7333,1933,3633,36123.100
26 apr 202433,3233,8532,9233,5033,50148.300
25 apr 202435,0035,0033,3833,6533,65194.000
24 apr 202434,3034,6834,1634,4034,40127.000
23 apr 202433,9435,0033,9434,8034,80152.000
22 apr 202434,1134,3833,9533,9733,97140.900
19 apr 202432,7234,0332,7233,9933,99166.400
18 apr 202432,7133,0332,6332,8232,82150.800
17 apr 202432,6232,8432,1332,5832,58158.500
16 apr 202432,9232,9732,2632,3032,30180.400
15 apr 202433,4333,4732,9633,2933,2988.800
12 apr 202433,1133,3233,0933,1933,1986.400
11 apr 202433,4033,6333,0633,4433,44104.100
10 apr 202434,6134,7232,8233,0833,08164.000
09 apr 202435,2035,5534,9335,5235,52148.400
08 apr 202434,5135,0534,5134,8534,8571.300
05 apr 202434,2334,7134,2034,4034,40100.900
04 apr 202434,7735,1134,2634,2734,27135.100
03 apr 202434,7035,1934,2934,3234,32144.000
02 apr 202435,1535,4534,5034,9534,95187.300
01 apr 202436,2036,2035,1035,4135,41185.900
28 mar 202436,0736,3835,8136,0736,07271.900
27 mar 202435,1435,9835,0835,9735,97225.800
26 mar 202435,0835,1934,7235,1235,12153.100
25 mar 202435,2135,5834,7434,8234,82119.700
22 mar 202435,5835,5834,4835,0335,03251.200
21 mar 202434,8435,5534,8435,5135,51318.800
20 mar 202433,5034,8633,4234,5134,51176.100
19 mar 202433,6934,1933,5733,6733,6796.500
18 mar 202434,0934,1533,6833,8133,81144.700
15 mar 202433,5734,3533,5734,1334,13385.300
14 mar 202434,1334,3133,3533,6433,64143.900
13 mar 202434,1634,7134,1634,3234,3295.700
12 mar 202434,7434,7534,1734,2234,22113.700
11 mar 202434,4334,9134,3934,7834,78104.400
08 mar 202435,1835,3434,3234,4134,41147.700
07 mar 202435,1835,3434,4034,6234,62147.700
06 mar 202434,3835,4534,0334,7634,76181.300
05 mar 202433,3334,4033,3334,3834,38141.400
04 mar 202433,8734,2433,3333,3933,3998.700
01 mar 202433,6033,6732,9433,6333,63124.600
29 feb 202433,6434,1833,5033,8433,84211.000
28 feb 202432,9533,2632,8833,1933,19273.700
27 feb 202433,2233,5032,9633,3033,30242.000
26 feb 202433,1333,4732,5933,0433,04110.800
23 feb 202433,3933,6532,9433,1533,1595.200
22 feb 202433,1133,4032,7333,3233,32171.300
22 feb 20240.27 Dividendo
21 feb 202433,7133,9033,3933,4633,19216.000
20 feb 202433,9634,5633,8133,9233,6592.300
16 feb 202434,7734,9134,3034,4034,12113.700
15 feb 202433,9535,3133,9535,0634,78180.800
14 feb 202433,8734,0633,2833,7533,48354.800
13 feb 202433,4633,7932,6833,4633,19257.600
12 feb 202434,5535,3934,5534,7334,45236.000
09 feb 202433,8334,5633,4734,5634,28133.400
08 feb 202433,2433,8533,2433,8033,53110.300
07 feb 202433,5033,6632,6433,4433,17141.300
06 feb 202433,6434,2233,1433,4233,15127.700
05 feb 202434,0634,2233,5433,7033,43119.900
02 feb 202433,7734,7733,6734,5734,29160.700
01 feb 202435,0435,5933,5234,5134,23187.900
31 gen 202435,7536,3034,8335,0034,72241.400
30 gen 202436,3936,7936,2736,4136,12103.000
29 gen 202436,1036,6235,9436,6136,31157.500
26 gen 202436,2336,5435,9635,9935,70136.900
25 gen 202437,2137,2135,5735,8235,53201.800
24 gen 202436,1937,5035,8836,8836,58478.400
23 gen 202436,3936,3935,4235,5935,30143.600
22 gen 202435,3236,0835,2836,0835,79244.300
19 gen 202434,4734,9233,9834,8834,60129.200
18 gen 202434,1934,5134,0034,3434,06105.600
17 gen 202433,7934,5033,5733,9433,67168.500
16 gen 202434,5534,6834,1934,3034,02153.600
12 gen 202435,8135,9134,8535,0834,8090.000
11 gen 202435,4635,5134,8435,3635,07316.100
10 gen 202435,3735,8635,2935,8535,56134.700
09 gen 202435,5235,7635,3035,6435,3590.300
08 gen 202436,0036,0935,5136,0735,78139.600
05 gen 202435,6136,4035,6135,9935,70163.800
04 gen 202436,2136,5135,7735,8535,56213.400
03 gen 202436,9037,0135,9936,0235,73131.800
02 gen 202436,7437,7336,7437,1136,81117.000
29 dic 202337,7137,7137,1337,1936,89110.000
28 dic 202337,8237,9237,5337,7237,4283.900
27 dic 202338,3238,3237,7137,8037,49121.700
26 dic 202338,1738,4237,9638,0737,76121.000
22 dic 202337,8238,3137,8237,9037,59117.500
21 dic 202337,6237,7037,1337,5037,20135.700
20 dic 202337,9138,7137,3037,3537,05232.000
19 dic 202337,1338,1737,1337,7937,49171.200
18 dic 202337,9037,9037,0237,0836,78166.300
15 dic 202338,2638,2637,3337,4337,13926.400
14 dic 202337,7738,7036,7437,9537,64250.400
13 dic 202336,0437,5835,5437,4937,19253.700
12 dic 202336,1136,4135,7135,7335,44186.800
*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...