XNAS
Datos históricos de Peoples Bancorp of North Carolina, Inc.
Peoples Bancorp of North Carolina, Inc. · PEBK
$43.75
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 23:23:27 UTC
- Variación en el periodo
- +48.21%
- Máximo
- US$45.78
- 10 de junio de 2026
- Mínimo
- US$27.33
- 3 de noviembre de 2025
- Volumen medio diario
- 0.03 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 | 44.20 | 44.70 | 43.70 | 43.78 | −1.06% | 14,979 |
| 8 oct 2026 | 43.67 | 44.79 | 43.37 | 44.25 | +1.07% | 38,380.602 |
| 7 oct 2026 | 43.52 | 44.08 | 43.52 | 43.78 | −0.57% | 7,961.602 |
| 6 oct 2026 | 43.69 | 44.33 | 43.39 | 44.03 | +1.03% | 10,462.705 |
| 5 oct 2026 | 43.71 | 44.71 | 43.58 | 43.58 | −1.56% | 10,379.602 |
| 2 oct 2026 | 43.25 | 44.47 | 42.89 | 44.27 | +2.60% | 28,073.602 |
| 1 oct 2026 | 42.58 | 43.22 | 41.91 | 43.15 | +0.68% | 18,220.812 |
| 30 sep 2026 | 43.50 | 43.50 | 42.50 | 42.86 | −1.58% | 12,923.602 |
| 29 sep 2026 | 43.22 | 43.57 | 42.80 | 43.55 | +0.93% | 13,797.602 |
| 28 sep 2026 | 43.54 | 43.55 | 42.91 | 43.15 | −0.21% | 13,083.648 |
| 25 sep 2026 | 43.42 | 43.78 | 43.21 | 43.24 | −0.62% | 14,132.602 |
| 24 sep 2026 | 42.78 | 43.56 | 42.68 | 43.51 | +1.99% | 16,320.517 |
| 23 sep 2026 | 42.93 | 43.23 | 42.35 | 42.66 | −2.71% | 10,672.477 |
| 22 sep 2026 | 43.92 | 43.99 | 42.69 | 43.85 | +0.64% | 38,150.709 |
| 21 sep 2026 | 44.10 | 44.50 | 43.36 | 43.57 | −1.00% | 28,169.477 |
| 18 sep 2026 | 43.85 | 44.25 | 43.57 | 44.01 | +0.11% | 85,927.758 |
| 17 sep 2026 | 44.41 | 44.43 | 43.94 | 43.96 | −0.45% | 15,898.602 |
| 16 sep 2026 | 45.19 | 45.19 | 43.45 | 44.16 | −1.95% | 17,239.068 |
| 15 sep 2026 | 44.46 | 45.28 | 44.46 | 45.04 | +1.88% | 17,014.558 |
| 14 sep 2026 | 44.63 | 45.06 | 44.21 | 44.21 | −0.29% | 10,426.576 |
| 11 sep 2026 | 44.33 | 44.39 | 43.40 | 44.34 | +1.09% | 22,684.614 |
| 10 sep 2026 | 43.57 | 43.90 | 43.34 | 43.86 | +0.99% | 14,960.57 |
| 9 sep 2026 | 42.80 | 43.53 | 42.80 | 43.43 | +0.39% | 28,895.643 |
| 8 sep 2026 | 43.80 | 44.12 | 42.81 | 43.26 | −1.99% | 22,832.38 |
| 4 sep 2026 | 43.23 | 45.01 | 43.23 | 44.14 | +1.92% | 19,888.107 |
| 3 sep 2026 | 43.71 | 44.00 | 43.20 | 43.31 | −1.30% | 15,360.428 |
| 2 sep 2026 | 43.87 | 44.21 | 43.30 | 43.88 | +1.57% | 33,724.163 |
| 1 sep 2026 | 43.79 | 43.99 | 42.78 | 43.20 | −1.14% | 15,734.103 |
| 31 ago 2026 | 44.05 | 44.34 | 43.65 | 43.70 | −0.23% | 21,136.814 |
| 28 ago 2026 | 43.90 | 44.25 | 43.78 | 43.80 | +1.06% | 14,257.839 |
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.