XNYS
Datos históricos de Nicolet Bankshares, Inc.
Nicolet Bankshares, Inc. · NIC
$162.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:44:10 UTC
- Variación en el periodo
- +24.65%
- Máximo
- US$180.00
- 13 de agosto de 2026
- Mínimo
- US$114.12
- 29 de octubre de 2025
- Volumen medio diario
- 0.19 M
Del 13 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 | 164.03 | 164.03 | 161.99 | 162.79 | −0.76% | 131,630.135 |
| 8 oct 2026 | 161.57 | 164.74 | 160.49 | 164.03 | +1.32% | 150,196.499 |
| 7 oct 2026 | 161.19 | 163.46 | 160.14 | 161.89 | −1.06% | 171,823.722 |
| 6 oct 2026 | 165.74 | 166.00 | 163.01 | 163.62 | −0.61% | 79,509.174 |
| 5 oct 2026 | 166.52 | 167.60 | 164.34 | 164.62 | −1.11% | 161,041.093 |
| 2 oct 2026 | 165.08 | 167.94 | 165.08 | 166.47 | +1.74% | 173,613.977 |
| 1 oct 2026 | 162.68 | 163.62 | 160.16 | 163.62 | +0.37% | 232,290.671 |
| 30 sep 2026 | 164.19 | 164.58 | 161.85 | 163.02 | −0.34% | 156,803.805 |
| 29 sep 2026 | 167.15 | 169.75 | 163.30 | 163.57 | −1.91% | 195,582.921 |
| 28 sep 2026 | 168.16 | 168.25 | 166.14 | 166.75 | −0.98% | 139,673.682 |
| 25 sep 2026 | 167.85 | 169.73 | 167.85 | 168.40 | +0.49% | 172,366.805 |
| 24 sep 2026 | 165.07 | 168.22 | 163.76 | 167.58 | +1.70% | 176,048.028 |
| 23 sep 2026 | 164.25 | 166.42 | 164.22 | 164.78 | −0.53% | 105,989.733 |
| 22 sep 2026 | 167.27 | 167.40 | 164.32 | 165.65 | −0.07% | 156,651.779 |
| 21 sep 2026 | 168.59 | 169.34 | 165.60 | 165.77 | −1.34% | 116,649.609 |
| 18 sep 2026 | 167.05 | 168.69 | 165.25 | 168.02 | +0.08% | 281,292.221 |
| 17 sep 2026 | 170.34 | 170.34 | 167.17 | 167.89 | +0.03% | 111,413.994 |
| 16 sep 2026 | 170.77 | 171.97 | 164.48 | 167.84 | −1.89% | 198,053.293 |
| 15 sep 2026 | 171.32 | 173.34 | 170.23 | 171.07 | −0.22% | 198,511.001 |
| 14 sep 2026 | 170.00 | 172.36 | 169.94 | 171.44 | +0.63% | 123,033.473 |
| 11 sep 2026 | 172.88 | 173.88 | 168.85 | 170.37 | +0.07% | 135,866.041 |
| 10 sep 2026 | 170.63 | 171.92 | 168.15 | 170.25 | −0.23% | 139,905.975 |
| 9 sep 2026 | 170.42 | 171.88 | 168.55 | 170.64 | −0.88% | 139,920.204 |
| 8 sep 2026 | 171.39 | 173.18 | 170.21 | 172.16 | +0.02% | 130,761.194 |
| 4 sep 2026 | 170.02 | 172.48 | 167.53 | 172.12 | +0.73% | 98,682.922 |
| 3 sep 2026 | 171.19 | 173.21 | 170.80 | 170.87 | +0.71% | 176,731.941 |
| 2 sep 2026 | 167.26 | 170.06 | 166.79 | 169.66 | +2.14% | 184,023.172 |
| 1 sep 2026 | 168.58 | 170.26 | 165.26 | 166.10 | −1.91% | 141,479.461 |
| 31 ago 2026 | 170.71 | 172.41 | 168.76 | 169.34 | −1.40% | 155,857.206 |
| 28 ago 2026 | 172.33 | 172.90 | 170.78 | 171.74 | +0.19% | 96,391.649 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.