XNYS
Datos históricos de National Bank Holdings Corporation
National Bank Holdings Corporation · NBHC
$37.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:13 UTC
- Variación en el periodo
- +3.97%
- Máximo
- US$47.28
- 16 de julio de 2026
- Mínimo
- US$35.06
- 3 de noviembre de 2025
- Volumen medio diario
- 0.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.09 | 38.52 | 37.80 | 37.93 | −0.65% | 306,107.514 |
| 8 oct 2026 | 37.51 | 38.28 | 37.43 | 38.18 | +1.27% | 559,594.082 |
| 7 oct 2026 | 37.77 | 37.85 | 37.39 | 37.70 | −1.46% | 461,161.265 |
| 6 oct 2026 | 37.98 | 38.61 | 37.84 | 38.26 | +1.24% | 645,802.898 |
| 5 oct 2026 | 38.00 | 38.13 | 37.63 | 37.79 | −0.71% | 1.05 M |
| 2 oct 2026 | 38.38 | 39.08 | 37.70 | 38.06 | −2.83% | 1.52 M |
| 1 oct 2026 | 38.89 | 39.21 | 38.24 | 39.17 | −0.05% | 390,567.65 |
| 30 sep 2026 | 39.14 | 39.42 | 38.93 | 39.19 | −0.10% | 457,360.806 |
| 29 sep 2026 | 39.71 | 39.89 | 39.11 | 39.23 | −1.03% | 385,704.1 |
| 28 sep 2026 | 40.18 | 40.18 | 39.60 | 39.64 | −1.32% | 412,648.092 |
| 25 sep 2026 | 40.20 | 40.50 | 39.95 | 40.17 | +0.40% | 910,168.427 |
| 24 sep 2026 | 40.08 | 40.20 | 39.72 | 40.01 | +0.38% | 334,205.111 |
| 23 sep 2026 | 40.06 | 40.37 | 39.86 | 39.86 | −0.70% | 283,332.939 |
| 22 sep 2026 | 40.60 | 40.86 | 40.07 | 40.14 | −0.22% | 574,925.679 |
| 21 sep 2026 | 41.00 | 41.14 | 40.02 | 40.23 | −1.81% | 580,684.064 |
| 18 sep 2026 | 40.97 | 41.13 | 40.56 | 40.97 | −0.41% | 649,115.061 |
| 17 sep 2026 | 41.63 | 41.63 | 41.05 | 41.14 | −0.41% | 270,990.157 |
| 16 sep 2026 | 41.71 | 41.78 | 40.65 | 41.31 | −0.86% | 468,964.523 |
| 15 sep 2026 | 41.84 | 42.14 | 41.53 | 41.67 | −0.17% | 382,731.848 |
| 14 sep 2026 | 41.72 | 42.14 | 41.52 | 41.74 | −0.05% | 385,947.422 |
| 11 sep 2026 | 42.00 | 42.16 | 41.44 | 41.76 | +0.46% | 353,604.642 |
| 10 sep 2026 | 41.30 | 41.65 | 41.07 | 41.57 | +0.61% | 290,113.099 |
| 9 sep 2026 | 41.54 | 41.66 | 40.98 | 41.32 | −1.08% | 245,694.897 |
| 8 sep 2026 | 41.86 | 42.14 | 41.67 | 41.77 | −0.71% | 442,639.816 |
| 4 sep 2026 | 41.68 | 42.24 | 41.68 | 42.07 | +0.50% | 203,207.239 |
| 3 sep 2026 | 41.89 | 42.29 | 41.78 | 41.86 | +0.67% | 186,364.321 |
| 2 sep 2026 | 41.19 | 41.84 | 41.00 | 41.58 | +1.76% | 288,177.319 |
| 1 sep 2026 | 41.13 | 41.26 | 40.45 | 40.86 | −1.04% | 372,544.108 |
| 31 ago 2026 | 41.14 | 41.43 | 40.58 | 41.29 | +0.17% | 436,588.203 |
| 28 ago 2026 | 41.15 | 41.33 | 40.82 | 41.22 | +0.05% | 326,170.806 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.