Mercados españoles cerrados en 2 hrs 5 min

Community Financial System, Inc. (CBU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,80-0,81 (-1,82%)
Al cierre: 04:00PM EDT
43,80 0,00 (0,00%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202444,3844,5543,6243,8043,801.248.900
20 jun 202443,9044,6243,9044,6144,61266.300
18 jun 202443,2444,1843,2244,0344,03211.400
17 jun 202442,7943,4242,1643,3943,39232.800
14 jun 202443,1943,2942,8243,1543,15184.700
14 jun 20240.45 Dividendo
13 jun 202444,0644,0643,3843,9143,46206.400
12 jun 202444,4545,2944,0344,3143,86227.600
11 jun 202443,1043,6842,9743,2242,78355.900
10 jun 202444,4344,5443,3243,3842,94263.400
07 jun 202444,6845,1444,6544,9944,53336.400
06 jun 202444,9045,3744,7345,2744,81210.100
05 jun 202445,0845,3944,5845,0344,57216.000
04 jun 202444,3444,8544,2744,7144,25254.600
03 jun 202446,0646,0644,7444,7644,30338.100
31 may 202445,1546,0345,1345,4644,99388.800
30 may 202444,9445,2744,5244,9244,46240.800
29 may 202444,3844,4243,8944,2243,77303.900
28 may 202446,5446,6445,1445,2644,80193.000
24 may 202446,7347,0145,9946,4745,99163.200
23 may 202447,5347,5346,3546,4145,93419.200
22 may 202448,5148,6147,1347,5347,04230.900
21 may 202447,9648,7747,8948,6748,17301.900
20 may 202448,4648,6847,9648,0647,57183.000
17 may 202448,3949,0648,3448,5748,07188.300
16 may 202447,7148,3247,6348,3147,81154.400
15 may 202448,0048,6147,3147,8347,34165.800
14 may 202447,8347,8746,9847,6447,15150.500
13 may 202447,5847,9547,0447,1246,64177.700
10 may 202447,3147,5746,5547,2346,75135.000
09 may 202446,9147,3946,7747,2746,79239.400
08 may 202446,4446,9846,1846,9246,44125.100
07 may 202447,1747,4846,6846,7046,22228.000
06 may 202446,3347,3046,1347,0646,58205.100
03 may 202446,1946,4845,7046,0045,53288.900
02 may 202444,8445,2044,4645,1244,66151.900
01 may 202443,8545,0943,2944,3143,86312.700
30 abr 202443,3843,7143,1143,2242,78276.000
29 abr 202444,9745,0443,7943,7943,34246.500
26 abr 202444,4944,8644,2344,6444,18211.900
25 abr 202445,3145,3744,0244,6944,23265.600
24 abr 202444,0945,3743,8245,3544,89246.800
23 abr 202444,3345,1144,1644,5744,11286.100
22 abr 202444,6445,2044,2544,4543,99264.200
19 abr 202442,4444,5942,4444,5044,04428.600
18 abr 202441,5442,8641,5042,4842,04376.000
17 abr 202442,0142,3341,5341,5341,10215.300
16 abr 202442,1142,1441,5941,6941,26244.900
15 abr 202442,9243,5541,9442,5642,12244.400
12 abr 202443,0143,2942,7142,9242,48171.400
11 abr 202443,9044,0943,1843,4943,04194.600
10 abr 202445,3646,1543,1743,5243,07306.600
09 abr 202446,3146,8046,1446,6046,12148.300
08 abr 202445,4746,0845,3946,0845,61179.600
05 abr 202445,4845,7045,0945,1644,70159.700
04 abr 202446,6547,1445,5745,6445,17185.900
03 abr 202445,9746,6545,9746,0645,59222.500
02 abr 202446,9247,5345,8846,3845,90282.100
01 abr 202448,1948,1946,9247,2346,75204.300
28 mar 202447,3248,2147,2448,0347,54391.900
27 mar 202445,9647,4245,9647,4046,91209.700
26 mar 202445,8146,1645,1745,6545,18206.400
25 mar 202445,3546,1845,1445,4845,01166.500
22 mar 202446,2846,2945,0445,4544,98175.700
21 mar 202446,2346,7746,0646,2645,79271.400
20 mar 202444,0646,4544,0445,9845,51305.500
19 mar 202444,1544,6443,9444,2743,82251.000
18 mar 202444,6744,6743,9044,3043,85321.600
15 mar 202443,4844,6843,4844,4944,03824.400
14 mar 202445,0145,1242,8643,6543,20357.400
14 mar 20240.45 Dividendo
13 mar 202445,9746,7245,5845,7444,83250.000
12 mar 202446,9946,9946,0146,0545,13251.500
11 mar 202447,0547,7047,0547,2446,30279.600
08 mar 202448,0048,0447,2047,2246,28380.700
07 mar 202447,5747,9547,1047,2346,29514.300
06 mar 202446,7547,7345,8546,9345,99814.300
05 mar 202444,7146,7844,7146,7545,82223.800
04 mar 202445,2646,0344,6744,9244,02288.000
01 mar 202445,0245,3744,1045,1944,29238.600
29 feb 202445,1846,0944,9345,3044,39299.700
28 feb 202443,9644,8243,9644,3043,41232.100
27 feb 202444,3344,5744,0644,4643,57186.900
26 feb 202443,9844,5943,8144,0443,16162.600
23 feb 202444,1644,8343,8244,3643,47137.000
22 feb 202444,5744,7843,9544,3843,49181.000
21 feb 202445,1945,1944,6644,8143,91212.300
20 feb 202445,2346,1145,0745,2744,37207.800
16 feb 202445,6946,1145,1445,8544,93306.500
15 feb 202444,9746,3444,8746,1545,23248.600
14 feb 202443,7844,7443,1544,5443,65326.600
13 feb 202443,7944,4042,3443,2542,39350.800
12 feb 202444,8046,2444,8045,4944,58250.100
09 feb 202444,0844,9943,6644,8843,98226.700
08 feb 202443,5444,2343,5244,0443,16183.600
07 feb 202444,0944,0942,9643,6642,79270.200
06 feb 202444,1944,9043,7944,0943,21225.500
05 feb 202444,5344,8243,8644,2843,40211.200
02 feb 202444,2545,5643,9545,0944,19335.900
01 feb 202446,1446,5443,5845,3844,47361.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...