La bourse est fermée

Alpine Banks of Colorado (ALPIB)

OTC Markets OTCQX - OTC Markets OTCQX Prix différé. Devise en USD
Ajouter à la liste dynamique
26,71-0,29 (-1,07 %)
À la clôture : 10:59AM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202426,7127,0426,7127,0427,04400
13 juin 202427,0527,0527,0527,0527,05-
12 juin 202427,0527,0527,0527,0527,05100
11 juin 202427,1027,1027,1027,1027,10-
10 juin 202427,1527,3226,7027,1027,102 600
07 juin 202427,1127,4627,1127,1627,161 400
06 juin 202427,4627,4627,4627,4627,46-
05 juin 202427,1127,4627,1127,4627,464 200
04 juin 202427,1127,4627,1127,3527,35500
03 juin 202427,1127,4827,1127,4627,464 400
31 mai 202427,3527,4527,2027,4527,4510 800
30 mai 202427,4727,4827,3027,4827,489 600
29 mai 202427,3027,4727,3027,4727,471 600
28 mai 202427,2527,4727,2527,4727,471 000
24 mai 202427,2527,4727,2527,4727,47100
23 mai 202427,1027,4727,1027,4727,472 300
22 mai 202427,4727,4727,4727,4727,47-
21 mai 202427,4727,4727,4727,4727,47200
20 mai 202427,4827,4827,4827,4827,48-
17 mai 202427,0027,4827,0027,4827,482 000
16 mai 202427,1727,4927,1727,4827,481 800
15 mai 202427,0027,2027,0027,2027,20800
14 mai 202426,7027,0026,6627,0027,003 300
13 mai 202426,9927,0026,9927,0027,00300
10 mai 202426,9926,9926,9926,9926,99-
09 mai 202426,5026,9926,2526,9926,999 900
08 mai 202426,9926,9926,9926,9926,99-
07 mai 202427,0027,0026,5526,9926,991 200
06 mai 202426,9826,9826,9826,9826,98-
03 mai 202426,2026,9826,2026,9826,98200
02 mai 202426,9826,9826,9826,9826,98200
01 mai 202426,9026,9026,9026,9026,90-
30 avr. 202426,2026,9026,2026,9026,90200
29 avr. 202426,2126,9026,2126,9026,90300
26 avr. 202426,9026,9025,1626,9026,90400
25 avr. 202426,9926,9926,9926,9926,99100
24 avr. 202425,1625,7425,1625,7325,73500
23 avr. 202425,1625,7325,1625,7325,73400
22 avr. 202425,7025,7025,0525,7025,702 400
19 avr. 202425,6025,6525,2525,5525,553 800
19 avr. 20240.2 Dividende
18 avr. 202425,4025,6925,4025,6925,491 700
17 avr. 202425,7025,7025,5525,6925,49700
16 avr. 202425,7226,4925,5025,7125,513 800
15 avr. 202426,0126,4325,8125,8525,651 000
12 avr. 202426,4126,6426,2126,4726,263 100
11 avr. 202426,8926,8926,3726,5526,3411 400
10 avr. 202426,9027,2026,7626,8426,634 700
09 avr. 202426,8127,2026,8127,2026,999 200
08 avr. 202426,8827,4126,8027,3727,163 900
05 avr. 202426,8127,2826,8127,2827,07100
04 avr. 202427,0727,1527,0727,1526,941 200
03 avr. 202426,8627,3126,8127,3127,104 600
02 avr. 202427,1927,2427,1627,2127,00400
01 avr. 202427,2227,8727,1627,3027,0910 400
28 mars 202427,8027,8027,1127,5027,29800
27 mars 202427,4827,6227,4527,4527,243 000
26 mars 202427,8927,9427,0227,9427,7212 600
25 mars 202427,4527,8727,4027,8327,6110 500
22 mars 202427,8827,8827,8827,8827,66-
21 mars 202427,8827,8827,8827,8827,66-
20 mars 202427,1527,8827,1027,8827,669 700
19 mars 202427,5527,9227,5527,8827,66200
18 mars 202427,6027,9227,1027,9227,70500
15 mars 202427,6627,9227,6627,9227,71200
14 mars 202427,9027,9827,0027,9327,7111 000
13 mars 202427,7927,7927,7927,7927,57100
12 mars 202427,9027,9027,7927,9027,68200
11 mars 202427,6527,9027,6527,9027,681 900
08 mars 202427,7527,8527,7527,8527,633 600
07 mars 202427,6727,8927,6027,8927,671 700
06 mars 202427,8927,8927,8927,8927,67-
05 mars 202427,8927,8927,8927,8927,67100
04 mars 202427,9027,9027,6127,8927,674 900
01 mars 202427,9728,0327,8528,0327,811 100
29 févr. 202428,0328,0328,0328,0327,81-
28 févr. 202427,8028,0927,7528,0327,81700
27 févr. 202428,0628,1528,0028,1527,93300
26 févr. 202428,1528,1528,1528,1527,93100
23 févr. 202428,1528,1528,1528,1527,93-
22 févr. 202428,3728,3728,0528,1527,933 100
21 févr. 202428,1428,1428,1428,1427,92-
20 févr. 202427,9628,1427,9528,1427,924 500
16 févr. 202428,4928,4928,4828,4828,26200
15 févr. 202428,0728,4028,0528,4028,174 800
14 févr. 202428,0828,1528,0828,1527,93200
13 févr. 202428,0028,1527,9628,1527,93500
12 févr. 202428,0528,4927,9528,2428,026 400
09 févr. 202428,5028,5027,9828,5028,28300
08 févr. 202428,5828,5828,5828,5828,36-
07 févr. 202428,0228,6427,9928,5828,361 100
06 févr. 202428,2228,2828,2228,2828,06100
05 févr. 202428,3928,3928,0228,3928,172 200
02 févr. 202428,3928,3928,3928,3928,17100
01 févr. 202428,5028,5028,5028,5028,28-
31 janv. 202428,1128,5028,0228,5028,282 800
30 janv. 202428,4428,5028,4028,4028,181 000
29 janv. 202428,4128,4828,4128,4128,191 900
26 janv. 202428,4128,5128,4128,5128,29500
25 janv. 202428,5628,5628,5028,5528,331 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...