Banco del Caribe CA Banco Universal (ABC-A.CR)
Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
At close: 10:56AM VET
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 130 |
| 09 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 250 |
| 08 May 2024 | 25.00 | 28.99 | 25.00 | 27.00 | 27.00 | 871 |
| 07 May 2024 | 24.50 | 29.00 | 24.50 | 25.00 | 25.00 | 2,012 |
| 06 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 124 |
| 03 May 2024 | 24.50 | 27.90 | 24.00 | 24.50 | 24.50 | 1,000 |
| 02 May 2024 | 27.95 | 27.90 | 27.00 | 27.90 | 27.90 | 330 |
| 30 Apr 2024 | 27.99 | 27.99 | 27.95 | 27.95 | 27.95 | 55 |
| 29 Apr 2024 | 27.99 | 28.00 | 27.99 | 27.99 | 27.99 | 138 |
| 26 Apr 2024 | 27.99 | 28.00 | 27.99 | 27.99 | 27.99 | 21 |
| 25 Apr 2024 | 27.99 | 28.00 | 27.99 | 27.99 | 27.99 | 30 |
| 24 Apr 2024 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | 109 |
| 23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 117 |
| 22 Apr 2024 | 28.00 | 28.85 | 28.00 | 28.00 | 28.00 | 1,000 |
| 18 Apr 2024 | 28.90 | 28.85 | 28.85 | 28.85 | 28.85 | 89 |
| 17 Apr 2024 | 28.99 | 28.90 | 28.90 | 28.90 | 28.90 | 123 |
| 16 Apr 2024 | 28.90 | 28.99 | 28.98 | 28.99 | 28.99 | 425 |
| 15 Apr 2024 | 28.99 | 28.90 | 28.90 | 28.90 | 28.90 | 38 |
| 12 Apr 2024 | 28.97 | 29.00 | 28.99 | 28.99 | 28.99 | 172 |
| 11 Apr 2024 | 29.00 | 28.97 | 28.97 | 28.97 | 28.97 | 18 |
| 10 Apr 2024 | 28.99 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 09 Apr 2024 | 29.90 | 28.99 | 28.99 | 28.99 | 28.99 | 74 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Apr 2024 | 28.00 | 33.59 | 33.59 | 28.00 | 28.00 | 250,010 |
| 03 Apr 2024 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 116 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 35 |
| 01 Apr 2024 | 28.03 | 30.00 | 30.00 | 30.00 | 30.00 | 124 |
| 27 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 26 Mar 2024 | 29.00 | 28.03 | 28.00 | 28.03 | 28.03 | 247 |
| 25 Mar 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 43 |
| 22 Mar 2024 | 32.00 | 31.99 | 28.00 | 28.00 | 28.00 | 278 |
| 21 Mar 2024 | 31.99 | 32.00 | 32.00 | 32.00 | 32.00 | 31 |
| 20 Mar 2024 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | 60 |
| 18 Mar 2024 | 32.03 | 32.00 | 32.00 | 32.00 | 32.00 | 388 |
| 15 Mar 2024 | 36.99 | 38.00 | 32.03 | 32.03 | 32.03 | 97 |
| 14 Mar 2024 | 36.99 | 38.00 | 38.00 | 36.99 | 36.99 | 4 |
| 13 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 50 |
| 12 Mar 2024 | 37.99 | 36.99 | 36.99 | 36.99 | 36.99 | 15 |
| 11 Mar 2024 | 37.83 | 37.99 | 37.99 | 37.99 | 37.99 | 414 |
| 08 Mar 2024 | 37.83 | 37.48 | 37.48 | 37.83 | 37.83 | 4 |
| 07 Mar 2024 | 38.00 | 37.83 | 37.83 | 37.83 | 37.83 | 51 |
| 06 Mar 2024 | 32.00 | 38.00 | 32.00 | 38.00 | 38.00 | 56 |
| 05 Mar 2024 | 33.50 | 38.00 | 32.00 | 32.00 | 32.00 | 300 |
| 04 Mar 2024 | 33.50 | 33.50 | 32.51 | 33.50 | 33.50 | 2,000 |
| 01 Mar 2024 | 32.50 | 32.51 | 32.50 | 32.51 | 32.51 | 519 |
| 29 Feb 2024 | 32.50 | 35.00 | 32.50 | 32.50 | 32.50 | 656 |
| 28 Feb 2024 | 32.50 | 38.75 | 32.50 | 32.50 | 32.50 | 410 |
| 27 Feb 2024 | 32.50 | 32.50 | 28.00 | 32.50 | 32.50 | 673 |
| 26 Feb 2024 | 39.75 | 39.70 | 32.50 | 32.50 | 32.50 | 298 |
| 23 Feb 2024 | 34.98 | 39.76 | 34.98 | 39.75 | 39.75 | 421 |
| 22 Feb 2024 | 34.00 | 39.75 | 34.00 | 34.98 | 34.98 | 62 |
| 21 Feb 2024 | 34.00 | 34.00 | 33.99 | 34.00 | 34.00 | 399 |
| 20 Feb 2024 | 35.00 | 39.90 | 34.00 | 34.00 | 34.00 | 418 |
| 19 Feb 2024 | 34.00 | 39.90 | 34.00 | 35.00 | 35.00 | 469 |
| 16 Feb 2024 | 34.00 | 42.00 | 34.00 | 34.00 | 34.00 | 5 |
| 15 Feb 2024 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | 43 |
| 14 Feb 2024 | 40.00 | 47.00 | 40.00 | 40.00 | 40.00 | 9 |
| 09 Feb 2024 | 40.00 | 39.00 | 39.00 | 40.00 | 40.00 | 3 |
| 08 Feb 2024 | 40.00 | 39.00 | 39.00 | 40.00 | 40.00 | 10 |
| 07 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 06 Feb 2024 | 40.00 | 39.99 | 39.99 | 40.00 | 40.00 | 2 |
| 05 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 17 |
| 02 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 24 |
| 01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 136 |
| 31 Jan 2024 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | 105 |
| 30 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 29 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 74 |
| 26 Jan 2024 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | 2,682 |
| 25 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 330 |
| 24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 40 |
| 23 Jan 2024 | 45.00 | 50.00 | 50.00 | 45.00 | 45.00 | 5 |
| 22 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Jan 2024 | 42.40 | 45.00 | 45.00 | 45.00 | 45.00 | 70 |
| 18 Jan 2024 | 39.00 | 43.00 | 42.40 | 42.40 | 42.40 | 54 |
| 17 Jan 2024 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | 5 |
| 16 Jan 2024 | 38.00 | 39.00 | 39.00 | 39.00 | 39.00 | 20 |
| 15 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3 |
| 11 Jan 2024 | 39.00 | 38.00 | 38.00 | 38.00 | 38.00 | 12 |
| 10 Jan 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 52 |
| 09 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 189 |
| 04 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 03 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 Dec 2023 | 35.00 | 38.00 | 38.00 | 38.00 | 38.00 | 270 |
| 28 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 68 |
| 27 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 71 |
| 26 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 323 |
| 22 Dec 2023 | 35.00 | 38.00 | 35.00 | 35.00 | 35.00 | 39 |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 20 Dec 2023 | 35.00 | 38.00 | 38.00 | 35.00 | 35.00 | 5 |
| 19 Dec 2023 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | 40 |
| 18 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 15 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 10 |
| 14 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 55 |
| 13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3,052 |
| 12 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.