Arrowmark Financial (BANX)

BANX
🏛️ Estados Unidos →
22.13
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.10 17.31 16.83 17.04 0.0M
2022-12-29 17.56 17.56 17.20 17.22 0.0M
2022-12-28 17.72 17.79 17.40 17.59 0.0M
2022-12-27 17.88 18.16 17.63 18.09 0.1M
2022-12-23 17.77 17.81 17.65 17.80 0.0M
2022-12-22 17.53 17.75 17.53 17.65 0.0M
2022-12-21 17.68 17.68 17.27 17.39 0.0M
2022-12-20 17.38 17.50 17.27 17.49 0.0M
2022-12-19 17.27 17.35 17.25 17.28 0.0M
2022-12-16 17.47 17.47 17.25 17.34 0.0M
2022-12-15 17.25 17.46 17.25 17.32 0.0M
2022-12-14 17.19 17.40 17.19 17.31 0.0M
2022-12-13 17.40 17.52 17.15 17.26 0.0M
2022-12-12 17.15 17.30 17.15 17.24 0.0M
2022-12-09 17.36 17.37 17.21 17.30 0.0M
2022-12-08 17.38 17.45 17.30 17.45 0.0M
2022-12-07 17.25 17.47 17.25 17.36 0.0M
2022-12-06 17.35 17.35 17.20 17.20 0.0M
2022-12-05 17.44 17.52 17.30 17.30 0.0M
2022-12-02 17.33 17.68 17.33 17.59 0.0M
2022-12-01 17.30 17.65 17.30 17.46 0.0M
2022-11-30 17.59 17.59 17.30 17.53 0.0M
2022-11-29 17.34 17.65 17.31 17.55 0.0M
2022-11-28 17.45 17.55 17.30 17.35 0.0M
2022-11-25 17.38 17.57 17.20 17.39 0.0M
2022-11-23 17.16 17.42 17.14 17.25 0.0M
2022-11-22 17.31 17.64 17.11 17.20 0.0M
2022-11-21 17.25 17.42 17.20 17.32 0.0M
2022-11-18 17.65 17.68 17.25 17.30 0.0M
2022-11-17 17.25 17.60 17.25 17.39 0.0M
2022-11-16 17.32 17.69 17.28 17.44 0.1M
2022-11-15 17.35 17.40 17.25 17.25 0.0M
2022-11-14 17.12 17.35 17.12 17.28 0.0M
2022-11-11 17.21 17.34 17.10 17.20 0.0M
2022-11-10 17.15 17.22 17.00 17.10 0.0M
2022-11-09 16.96 17.03 16.86 16.86 0.0M
2022-11-08 16.88 17.05 16.85 16.93 0.0M
2022-11-07 16.88 16.99 16.75 16.99 0.0M
2022-11-04 17.14 17.15 16.93 16.93 0.0M
2022-11-03 17.01 17.15 16.95 17.15 0.0M
2022-11-02 17.02 17.03 16.81 16.95 0.0M
2022-11-01 16.96 17.14 16.96 17.10 0.0M
2022-10-31 17.26 17.28 16.86 16.98 0.0M
2022-10-28 17.03 17.18 16.75 17.15 0.0M
2022-10-27 17.06 17.16 16.97 17.00 0.0M
2022-10-26 16.88 17.15 16.88 17.15 0.0M
2022-10-25 16.60 17.06 16.58 16.80 0.0M
2022-10-24 16.82 16.90 16.51 16.63 0.0M
2022-10-21 16.66 17.07 16.66 16.75 0.0M
2022-10-20 16.50 16.75 16.45 16.58 0.0M
2022-10-19 16.45 16.55 16.42 16.55 0.0M
2022-10-18 16.50 16.65 16.43 16.49 0.0M
2022-10-17 16.50 16.75 16.39 16.55 0.0M
2022-10-14 16.51 16.70 16.40 16.60 0.0M
2022-10-13 16.63 16.63 16.32 16.51 0.0M
2022-10-12 16.91 17.34 16.58 16.67 0.0M
2022-10-11 17.16 17.41 16.88 16.90 0.0M
2022-10-10 17.11 17.32 16.86 16.86 0.0M
2022-10-07 17.26 17.55 17.15 17.55 0.0M
2022-10-06 17.51 17.69 17.29 17.29 0.0M
2022-10-05 17.80 18.09 17.68 17.68 0.0M
2022-10-04 17.23 18.08 17.06 17.82 0.0M
2022-10-03 17.25 17.25 16.92 17.19 0.0M
2022-09-30 17.20 17.40 16.86 17.26 0.0M
2022-09-29 17.17 17.40 16.77 17.13 0.0M
2022-09-28 16.59 16.99 16.43 16.80 0.0M
2022-09-27 17.04 17.04 16.32 16.64 0.0M
2022-09-26 17.55 17.65 16.55 16.62 0.0M
2022-09-23 17.68 17.94 17.40 17.60 0.0M
2022-09-22 18.15 18.15 17.78 18.00 0.0M
2022-09-21 18.15 18.17 18.00 18.09 0.0M
2022-09-20 18.13 18.53 18.10 18.36 0.0M
2022-09-19 18.61 18.68 18.10 18.11 0.0M
2022-09-16 18.46 18.68 18.30 18.68 0.0M
2022-09-15 18.28 18.62 18.28 18.60 0.0M
2022-09-14 18.56 18.69 18.00 18.20 0.0M
2022-09-13 18.60 18.67 18.30 18.50 0.0M
2022-09-12 18.85 18.89 18.55 18.63 0.0M
2022-09-09 18.99 19.38 18.28 18.51 0.0M
2022-09-08 19.00 19.35 18.77 18.77 0.0M
2022-09-07 19.04 19.26 19.02 19.11 0.0M
2022-09-06 19.63 19.95 19.08 19.09 0.0M
2022-09-02 19.67 19.85 19.50 19.63 0.0M
2022-09-01 19.82 19.95 19.30 19.33 0.0M
2022-08-31 19.79 20.14 19.65 19.96 0.0M
2022-08-30 19.50 19.99 19.50 19.81 0.0M
2022-08-29 19.60 19.78 19.25 19.33 0.0M
2022-08-26 19.75 20.15 19.25 19.75 0.0M
2022-08-25 19.55 19.85 19.55 19.73 0.0M
2022-08-24 19.15 19.90 19.15 19.20 0.0M
2022-08-23 19.36 19.61 19.10 19.10 0.0M
2022-08-22 19.58 19.86 18.77 19.50 0.0M
2022-08-19 19.81 19.97 19.57 19.70 0.0M
2022-08-18 19.97 20.15 19.57 19.96 0.0M
2022-08-17 19.69 20.23 19.65 19.89 0.0M
2022-08-16 19.65 20.23 19.64 19.77 0.0M
2022-08-15 19.17 20.00 19.03 19.76 0.0M
2022-08-12 19.07 19.16 18.74 19.05 0.0M
2022-08-11 18.54 19.20 18.54 18.98 0.0M
2022-08-10 18.47 18.68 18.40 18.68 0.0M
2022-08-09 18.28 18.33 18.17 18.33 0.0M
2022-08-08 18.16 18.29 18.16 18.23 0.0M
2022-08-05 18.20 18.32 18.10 18.10 0.1M
2022-08-04 18.15 18.25 18.15 18.18 0.0M
2022-08-03 18.20 18.29 18.16 18.21 0.0M
2022-08-02 18.11 18.34 18.11 18.15 0.0M
2022-08-01 18.15 18.28 18.05 18.17 0.0M
2022-07-29 18.25 18.36 18.11 18.13 0.0M
2022-07-28 18.29 18.35 18.10 18.15 0.0M
2022-07-27 18.18 18.35 18.14 18.15 0.0M
2022-07-26 18.18 18.38 18.07 18.15 0.0M
2022-07-25 18.25 18.29 18.11 18.19 0.0M
2022-07-22 18.20 18.25 18.18 18.25 0.0M
2022-07-21 18.21 18.35 18.10 18.20 0.0M
2022-07-20 18.50 18.52 18.20 18.20 0.0M
2022-07-19 18.32 18.42 18.20 18.28 0.0M
2022-07-18 18.25 18.40 18.12 18.32 0.0M
2022-07-15 18.16 18.25 18.10 18.11 0.0M
2022-07-14 18.05 18.09 18.05 18.09 0.0M
2022-07-13 18.12 18.28 18.05 18.18 0.0M
2022-07-12 18.40 18.48 18.10 18.12 0.0M
2022-07-11 18.25 18.86 18.25 18.64 0.0M
2022-07-08 18.30 18.32 18.25 18.32 0.0M
2022-07-07 18.51 18.95 18.12 18.39 0.0M
2022-07-06 18.51 18.95 18.45 18.48 0.0M
2022-07-05 18.94 18.94 18.45 18.45 0.0M
2022-07-01 19.26 19.26 19.00 19.01 0.0M
2022-06-30 19.36 19.69 19.07 19.20 0.0M
2022-06-29 18.27 18.96 18.25 18.81 0.0M
2022-06-28 18.08 18.30 18.03 18.27 0.0M
2022-06-27 18.27 18.31 17.96 18.13 0.0M
2022-06-24 18.24 18.32 18.00 18.01 0.0M
2022-06-23 18.00 18.30 18.00 18.16 0.0M
2022-06-22 18.02 18.74 18.00 18.12 0.0M
2022-06-21 18.55 18.82 18.01 18.36 0.0M
2022-06-17 18.35 18.67 18.17 18.42 0.0M
2022-06-16 18.55 18.58 18.00 18.25 0.0M
2022-06-15 18.66 19.05 18.55 18.55 0.0M
2022-06-14 18.82 19.16 18.55 18.75 0.0M
2022-06-13 19.74 19.74 18.55 18.57 0.0M
2022-06-10 19.80 19.80 19.75 19.80 0.0M
2022-06-09 19.63 19.99 19.61 19.99 0.0M
2022-06-08 19.75 20.00 19.50 19.73 0.0M
2022-06-07 19.89 20.00 19.61 19.77 0.0M
2022-06-06 19.93 19.96 19.61 19.78 0.0M
2022-06-03 20.02 20.18 19.70 19.89 0.0M
2022-06-02 19.57 20.50 19.57 19.87 0.0M
2022-06-01 19.98 20.00 19.56 19.68 0.0M
2022-05-31 19.62 19.87 19.46 19.56 0.0M
2022-05-27 19.50 19.67 19.37 19.47 0.0M
2022-05-26 19.00 19.74 19.00 19.31 0.0M
2022-05-25 19.25 19.68 19.06 19.40 0.0M
2022-05-24 19.50 19.50 19.01 19.32 0.0M
2022-05-23 19.44 19.68 19.44 19.50 0.0M
2022-05-20 19.25 19.45 19.20 19.43 0.0M
2022-05-19 18.55 19.78 18.55 19.28 0.0M
2022-05-18 18.56 19.94 18.56 19.11 0.0M
2022-05-17 19.17 20.25 19.17 19.74 0.0M
2022-05-16 18.80 19.30 18.80 19.30 0.0M
2022-05-13 18.21 19.34 18.21 19.17 0.0M
2022-05-12 18.50 18.50 17.99 18.10 0.0M
2022-05-11 18.95 19.25 18.30 18.56 0.0M
2022-05-10 19.00 19.64 18.80 19.13 0.0M
2022-05-09 18.53 19.22 18.01 18.83 0.0M
2022-05-06 19.00 19.39 17.32 18.96 0.0M
2022-05-05 19.20 19.42 19.00 19.02 0.0M
2022-05-04 19.60 19.94 19.24 19.25 0.0M
2022-05-03 19.85 19.85 19.11 19.58 0.0M
2022-05-02 20.00 20.24 19.61 19.62 0.0M
2022-04-29 20.34 20.38 20.05 20.37 0.0M
2022-04-28 20.36 20.69 20.36 20.40 0.0M
2022-04-27 20.69 20.89 20.31 20.89 0.0M
2022-04-26 20.62 20.89 20.04 20.50 0.0M
2022-04-25 20.72 21.00 20.62 20.70 0.0M
2022-04-22 21.19 21.19 20.81 20.82 0.0M
2022-04-21 21.11 21.34 21.03 21.20 0.0M
2022-04-20 21.27 21.44 21.15 21.28 0.0M
2022-04-19 21.40 21.44 21.25 21.44 0.0M
2022-04-18 21.45 21.45 21.16 21.45 0.0M
2022-04-14 21.35 21.50 21.11 21.41 0.0M
2022-04-13 21.09 21.30 21.00 21.21 0.0M
2022-04-12 21.32 21.43 21.09 21.15 0.0M
2022-04-11 21.29 21.55 21.29 21.43 0.0M
2022-04-08 21.75 21.75 21.28 21.28 0.0M
2022-04-07 21.69 21.94 21.26 21.70 0.0M
2022-04-06 21.30 21.70 21.30 21.69 0.0M
2022-04-05 21.94 21.94 21.48 21.67 0.0M
2022-04-04 21.26 21.94 21.26 21.53 0.0M
2022-04-01 21.34 21.75 21.17 21.31 0.0M
2022-03-31 21.62 21.75 21.20 21.51 0.0M
2022-03-30 21.75 21.80 21.31 21.63 0.0M
2022-03-29 21.71 22.00 21.50 21.75 0.0M
2022-03-28 21.85 22.00 21.65 21.72 0.0M
2022-03-25 22.00 22.00 21.51 21.75 0.0M
2022-03-24 21.56 22.00 21.50 21.70 0.0M
2022-03-23 21.30 21.60 21.30 21.38 0.0M
2022-03-22 21.22 21.70 21.11 21.55 0.0M
2022-03-21 21.62 21.70 21.26 21.40 0.0M
2022-03-18 21.42 21.70 21.14 21.49 0.0M
2022-03-17 21.68 21.88 21.39 21.82 0.0M
2022-03-16 21.55 22.19 21.50 21.69 0.0M
2022-03-15 21.50 21.79 21.37 21.55 0.0M
2022-03-14 21.28 21.70 21.28 21.52 0.0M
2022-03-11 21.15 21.53 21.15 21.25 0.0M
2022-03-10 21.66 21.70 21.10 21.11 0.0M
2022-03-09 21.25 21.65 21.25 21.61 0.0M
2022-03-08 21.56 21.60 21.00 21.50 0.0M
2022-03-07 21.50 21.60 21.00 21.00 0.0M
2022-03-04 21.87 21.87 20.65 21.50 0.0M
2022-03-03 21.15 21.68 20.71 20.98 0.0M
2022-03-02 20.85 21.40 20.85 21.35 0.0M
2022-03-01 20.76 21.70 20.68 21.39 0.0M
2022-02-28 21.59 21.61 20.65 20.96 0.0M
2022-02-25 21.22 21.97 20.13 20.57 0.0M
2022-02-24 21.70 22.30 21.21 21.25 0.0M
2022-02-23 22.25 22.30 21.52 21.68 0.0M
2022-02-22 21.91 23.36 21.91 22.22 0.0M
2022-02-18 21.78 22.25 21.64 21.91 0.0M
2022-02-17 21.64 22.30 21.52 22.00 0.0M
2022-02-16 21.60 22.10 21.56 21.65 0.0M
2022-02-15 21.52 21.91 21.38 21.76 0.0M
2022-02-14 21.52 21.61 21.45 21.58 0.0M
2022-02-11 21.90 22.00 21.52 21.52 0.0M
2022-02-10 22.08 22.30 22.00 22.00 0.0M
2022-02-09 21.86 22.35 21.81 22.00 0.0M
2022-02-08 21.95 22.34 21.81 21.90 0.0M
2022-02-07 21.83 22.00 21.81 21.91 0.0M
2022-02-04 21.85 22.00 21.81 21.99 0.0M
2022-02-03 21.90 22.00 21.81 21.82 0.0M
2022-02-02 21.93 22.00 21.90 22.00 0.0M
2022-02-01 22.00 22.00 21.81 21.98 0.0M
2022-01-31 21.70 22.00 21.70 21.91 0.0M
2022-01-28 21.70 21.99 21.70 21.90 0.0M
2022-01-27 21.63 21.98 21.48 21.71 0.0M
2022-01-26 21.38 21.63 21.38 21.50 0.0M
2022-01-25 21.25 21.59 21.25 21.35 0.0M
2022-01-24 21.62 21.68 21.11 21.41 0.0M
2022-01-21 21.75 21.97 21.57 21.77 0.0M
2022-01-20 21.93 22.00 21.50 21.84 0.0M
2022-01-19 21.85 22.00 21.79 21.79 0.0M
2022-01-18 21.91 22.45 21.75 21.83 0.0M
2022-01-14 21.76 22.00 21.76 21.98 0.0M
2022-01-13 21.86 22.00 21.86 22.00 0.0M
2022-01-12 22.04 22.10 21.75 21.99 0.0M
2022-01-11 21.99 22.15 21.75 22.03 0.0M
2022-01-10 21.53 22.50 21.53 22.40 0.0M
2022-01-07 21.56 21.78 21.53 21.53 0.0M
2022-01-06 21.75 21.80 21.55 21.73 0.0M
2022-01-05 21.79 21.85 21.55 21.64 0.0M
2022-01-04 21.76 22.10 21.58 21.65 0.0M
2022-01-03 21.80 22.20 21.55 21.65 0.0M