Mercados españoles cerrados en 48 mins

CNB Financial Corporation (CCNE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,09+0,15 (+0,78%)
A partir del 10:13AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202420,0920,0920,0920,0920,09654
20 may 202420,4720,5019,8219,9419,9424.900
17 may 202420,6020,6720,5020,5320,5333.100
16 may 202420,0820,5320,0620,4520,4538.700
15 may 202419,9120,2519,9120,2520,2528.800
14 may 202420,1520,1519,9320,0620,0624.600
13 may 202420,1220,2419,8719,9119,9134.400
10 may 202420,0020,2219,9220,0820,0826.300
09 may 202419,9720,0519,8220,0420,0443.600
08 may 202419,5219,9719,5219,8519,8528.100
07 may 202419,8320,0019,6919,6919,6935.100
06 may 202419,5819,8319,5819,8019,8030.400
03 may 202419,5319,7419,4719,5619,5630.700
02 may 202419,1919,5219,1319,4019,4041.300
01 may 202419,0219,2519,0019,0219,0253.300
30 abr 202418,8419,0218,8119,0019,0044.000
29 abr 202419,0319,0618,8518,9418,9427.700
26 abr 202419,2919,3219,0119,0719,0733.300
25 abr 202419,1019,2818,9819,2219,2241.900
24 abr 202419,0219,3618,8719,3419,3437.600
23 abr 202419,2019,3919,0919,2519,2535.500
22 abr 202418,6419,2118,6419,1919,1980.600
19 abr 202418,0318,7718,0318,7418,7464.600
18 abr 202418,0518,4418,0518,3118,3175.100
17 abr 202418,4218,4818,0518,0518,0549.200
16 abr 202419,0119,0117,7418,4618,4630.900
15 abr 202419,4919,4918,9519,0119,01137.600
12 abr 202419,0519,3719,0519,3419,3428.800
11 abr 202419,0219,2718,9719,1519,1537.400
10 abr 202419,4719,4918,9019,1119,1167.500
09 abr 202419,9019,9119,6819,7719,7716.600
08 abr 202419,6619,8719,6619,7519,7516.100
05 abr 202419,8019,8019,5219,5919,5926.900
04 abr 202419,9820,0419,6219,7319,7339.100
03 abr 202419,4319,7019,4319,7019,7032.600
02 abr 202419,8119,8119,4119,5519,5535.400
01 abr 202420,3020,3019,8820,0920,0939.700
28 mar 202420,2620,4420,2220,3920,3968.000
27 mar 202419,9920,2119,9520,1320,1345.700
26 mar 202420,1120,1119,7219,8219,8220.000
25 mar 202420,0420,2119,8619,9519,9524.600
22 mar 202420,5420,5419,8319,9219,9219.000
21 mar 202419,8620,5719,8620,4120,4164.400
20 mar 202419,6520,6119,4620,4320,4351.700
19 mar 202419,5619,8119,5619,7219,7239.900
18 mar 202419,9519,9819,5019,5419,5437.700
15 mar 202419,5120,2119,5120,0220,02123.200
14 mar 202419,9620,0519,5919,6719,6745.700
13 mar 202420,2020,3019,9220,0520,0538.700
12 mar 202420,2620,3620,1520,2020,2023.200
11 mar 202420,3120,4520,2920,4120,4119.100
08 mar 202420,5920,6720,2020,3320,3328.500
07 mar 202420,4720,7420,1920,2920,2928.500
06 mar 202420,1920,5919,8520,3520,3555.200
05 mar 202419,8520,5119,6520,1720,17115.100
04 mar 202419,9120,4819,8119,9419,9448.100
01 mar 202419,8319,9019,4419,8419,8446.400
29 feb 202419,9020,0719,5219,9919,9977.800
29 feb 20240.175 Dividendo
28 feb 202419,7519,8719,5119,5719,4034.800
27 feb 202420,1420,7719,7819,9419,7626.400
26 feb 202419,9620,2019,7719,9619,7831.700
23 feb 202419,9320,2019,8320,1319,9523.900
22 feb 202420,4220,5819,8820,0219,8439.300
21 feb 202420,5820,6020,3020,5120,3326.000
20 feb 202420,3520,7820,2420,5820,4041.600
16 feb 202420,8320,9520,6720,6720,4939.200
15 feb 202420,3621,1520,1220,9720,7846.700
14 feb 202420,2520,3219,8720,1619,9846.900
13 feb 202420,5320,8019,7719,9419,76103.900
12 feb 202420,5521,4220,5521,2121,0252.500
09 feb 202420,0520,7520,0520,6620,4853.600
08 feb 202419,9020,4219,7920,3420,1642.900
07 feb 202420,2620,2619,4819,9819,8045.400
06 feb 202420,1920,5120,0420,2520,0740.000
05 feb 202420,4320,6620,1820,2420,0652.800
02 feb 202420,6321,0420,6320,7320,5442.600
01 feb 202421,4821,5020,4721,0620,8769.600
31 ene 202422,2822,2821,3521,3521,1651.500
30 ene 202422,4222,6722,4022,5322,3331.500
29 ene 202422,5222,6522,3722,5422,3436.000
26 ene 202422,7922,9022,3422,5822,3838.000
25 ene 202422,6922,8122,0722,5722,37103.300
24 ene 202422,2422,8022,0422,3022,1093.700
23 ene 202421,9521,9621,3821,4121,2233.200
22 ene 202421,1321,7721,1321,7721,5835.000
19 ene 202421,2821,3320,7120,8820,6970.200
18 ene 202421,0721,1420,8221,0820,8951.400
17 ene 202420,4821,0020,4820,9520,7668.900
16 ene 202420,9421,0620,6620,7820,5950.900
12 ene 202421,5221,6420,8321,1921,0051.200
11 ene 202421,5021,7221,0821,3621,1756.200
10 ene 202421,5721,7221,3521,7121,5237.100
09 ene 202421,9222,0121,6521,7221,5341.000
08 ene 202422,1022,2521,9722,2222,0247.400
05 ene 202421,8622,4121,7822,0021,80129.800
04 ene 202422,0422,3822,0222,0421,8475.300
03 ene 202422,4222,5621,8121,9821,7860.000
02 ene 202422,3622,9022,3622,5622,3650.900
29 dic 202322,9623,0622,5322,5922,3946.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...