Marchés français ouverture 8 h 31 min

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
64,39-0,75 (-1,15 %)
À la clôture : 04:00PM EDT
64,41 0,00 (0,00 %)
Échanges après Bourse : 04:04PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202365,1065,1264,0964,3964,3921 637
27 mars 202365,8465,9964,8365,1465,1438 100
24 mars 202361,1564,4661,0564,3964,3939 600
23 mars 202362,6562,8061,1262,0662,0633 100
22 mars 202365,2865,2861,8162,0062,0038 800
21 mars 202365,8567,0065,2965,7665,7649 700
20 mars 202366,0266,8164,4164,7064,7056 800
17 mars 202369,3569,3564,4365,0065,0097 100
16 mars 202367,5071,2866,9869,7369,7349 500
15 mars 202365,8769,2965,8768,3968,3952 300
14 mars 202368,3071,5167,9768,2668,2680 700
13 mars 202366,6369,1064,2366,4266,4288 600
10 mars 202368,6370,1367,1268,7368,7370 600
09 mars 202372,6972,6969,4670,0070,0049 200
08 mars 202373,4873,9772,8673,4173,4123 800
07 mars 202374,6875,0673,2573,8573,8532 200
06 mars 202376,2576,6874,5975,3475,3423 700
03 mars 202375,5376,4574,6475,9775,9734 300
02 mars 202374,2675,3673,2975,2675,2636 800
01 mars 202374,1775,1973,7974,8074,8038 800
28 févr. 202374,0775,2473,9174,4674,4675 100
27 févr. 202374,4074,7973,2774,0074,0031 000
24 févr. 202373,9074,2273,5074,2174,2126 800
23 févr. 202374,6175,1773,9174,5674,5617 300
22 févr. 202374,1175,0573,9874,3074,3024 100
21 févr. 202374,8274,9274,1674,7574,7539 300
17 févr. 202374,4076,0673,9675,7275,7236 300
16 févr. 202374,2074,6673,3474,0674,0627 200
15 févr. 202373,3075,1073,3074,6174,6125 700
14 févr. 202374,1874,9073,2673,8573,8531 200
13 févr. 202373,7874,7273,5574,6274,6227 300
10 févr. 202373,3974,2672,9073,8173,8121 100
09 févr. 202373,6174,3072,8173,0673,0621 000
08 févr. 202373,5973,9771,9273,3673,3641 200
07 févr. 202374,0675,0873,8574,5574,5527 700
06 févr. 202375,0075,0074,0574,5774,5719 200
03 févr. 202374,7275,7274,4675,6175,6121 400
02 févr. 202373,9674,7073,5074,7074,7025 100
01 févr. 202372,2173,9972,1173,3173,3132 500
31 janv. 202371,8772,9070,8372,8972,8933 500
30 janv. 202371,7871,9870,6470,9570,9519 000
27 janv. 202371,9872,6771,1671,3171,3124 000
26 janv. 202370,5871,4270,3171,4271,4218 800
25 janv. 202370,6170,8970,0770,7470,7424 100
24 janv. 202371,9172,0870,7570,8870,8819 800
23 janv. 202371,7373,0771,2672,8672,8630 700
20 janv. 202371,9872,0570,6371,5371,5353 100
19 janv. 202371,0071,9170,1571,4471,4432 300
18 janv. 202377,7077,7571,0471,1971,1969 700
17 janv. 202381,2181,2178,1678,8678,8620 300
13 janv. 202378,9480,7478,8080,3080,3015 800
12 janv. 202379,1279,9278,9279,6179,6120 400
11 janv. 202377,4878,7577,4877,9977,9927 900
10 janv. 202377,3479,3677,3477,7177,7120 700
09 janv. 202379,4879,5077,4477,9777,9722 300
06 janv. 202378,1679,6477,9779,3479,3417 700
05 janv. 202378,0378,0376,2877,1977,1920 800
04 janv. 202379,0079,5777,5978,0478,0423 200
03 janv. 202380,8080,8078,3978,8778,8725 700
30 déc. 202280,9781,4979,6679,7979,7923 800
29 déc. 202280,3981,6780,0080,8680,8628 400
28 déc. 202280,8880,9379,9079,9579,9529 000
27 déc. 202281,8081,8079,9680,6680,6624 600
23 déc. 202280,1781,0880,1780,9380,9322 000
22 déc. 202280,8980,8979,3680,6780,6736 100
21 déc. 202278,5180,5978,5180,1780,1725 000
20 déc. 202278,4779,2678,1378,5278,5248 400
19 déc. 202277,6879,4277,6878,5778,5743 100
16 déc. 202277,0578,7376,5078,2178,21150 800
15 déc. 202278,6379,3376,6877,7277,7247 400
14 déc. 202279,7681,8579,0079,6679,6649 400
13 déc. 202281,9982,5979,6980,2380,2334 400
12 déc. 202280,8880,8879,3279,6079,6026 400
09 déc. 202280,8880,8879,5779,8579,8521 000
08 déc. 202280,4581,0679,7280,6380,6323 500
07 déc. 202279,4880,3679,3679,9879,9822 100
06 déc. 202280,5480,7679,0079,7779,7723 800
05 déc. 202281,7681,7679,6780,7080,7037 600
02 déc. 202282,3182,3181,1981,9781,9714 600
01 déc. 202282,6683,0381,6182,1382,1325 600
30 nov. 202280,5982,8279,7782,7282,7239 000
29 nov. 202279,5380,3579,5379,8279,8215 100
28 nov. 202281,5281,5279,8980,2980,2922 200
25 nov. 202280,7782,0080,3881,1781,176 600
23 nov. 202280,4580,9579,7580,5980,5916 700
22 nov. 202279,3381,2278,4880,7780,7724 200
21 nov. 202278,3979,6078,3979,2779,2714 000
18 nov. 202280,7580,7578,1079,0979,0923 400
17 nov. 202279,0079,0378,0678,6378,6317 200
16 nov. 202281,5381,5379,2879,5179,5123 700
15 nov. 202280,7582,7680,7581,4181,4120 200
14 nov. 202281,0281,9680,2380,9580,9520 800
11 nov. 202282,1083,2380,4480,6880,6824 900
10 nov. 202280,0083,1179,9382,5282,5234 600
09 nov. 202278,6279,6578,2578,5578,5538 400
08 nov. 202278,5079,9378,3878,7078,7030 500
07 nov. 202279,0979,3378,2678,6578,6523 100
04 nov. 202276,5178,4276,3878,2778,2720 400
03 nov. 202274,6276,2673,8375,6875,6818 600
02 nov. 202274,8876,9274,4775,3375,3332 200
*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...