Mercados españoles cerrados

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,16+0,55 (+0,53%)
A partir del 03:31PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024103,25105,07103,25104,16104,1628.509
14 may 2024104,76106,31101,00103,61103,61199.300
13 may 2024106,21106,21104,40104,60104,6035.200
10 may 2024105,25106,14104,91105,93105,9338.000
09 may 2024105,36106,03105,15105,86105,8638.700
08 may 2024105,01105,94104,72105,41105,4129.900
07 may 2024106,02107,20105,53105,75105,7544.900
06 may 2024104,57106,59104,49106,43106,4343.700
03 may 2024105,48106,24103,70104,47104,4760.400
02 may 2024104,91105,79104,53104,76104,7682.500
01 may 2024101,73104,57101,62103,98103,9863.700
30 abr 2024102,65103,32100,99101,02101,0252.700
29 abr 2024104,12104,74102,79102,86102,8685.000
26 abr 2024105,40105,40103,90104,11104,1136.400
25 abr 2024104,99105,88103,85105,21105,2163.600
24 abr 2024104,75106,24102,51106,14106,1451.900
23 abr 2024103,40104,34102,88103,85103,8572.900
22 abr 2024102,59104,28102,59103,54103,5454.400
19 abr 202499,71103,0899,49103,01103,0168.400
18 abr 202498,33100,4398,2299,9899,9869.300
17 abr 202498,2899,6498,2898,7098,7058.400
16 abr 202498,1898,9897,5098,3598,3552.400
15 abr 202499,0099,7097,8899,1099,1061.900
12 abr 202498,0099,1498,0098,7898,7857.100
12 abr 20240.715 Dividendo
11 abr 202498,2799,6298,0099,3998,6851.700
10 abr 2024100,32100,3297,6698,5597,8489.300
09 abr 2024102,49103,27101,32102,20101,4636.500
08 abr 2024101,57102,56101,42101,95101,2223.200
05 abr 2024101,17102,13100,71101,51100,7847.400
04 abr 2024102,17102,48101,22101,62100,8953.000
03 abr 2024100,24101,21100,02100,99100,2640.800
02 abr 2024102,05102,05100,04100,98100,2570.800
01 abr 2024104,40104,40102,05103,22102,4852.500
28 mar 2024103,63104,71103,55104,22103,4792.600
27 mar 2024101,59104,11101,59104,02103,2749.700
26 mar 2024102,33102,33100,70100,90100,1749.000
25 mar 2024102,37103,61101,15101,57100,8466.700
22 mar 2024104,02104,02101,80102,05101,3242.700
21 mar 2024103,22104,49103,03103,78103,0349.900
20 mar 202499,82104,1499,81103,12102,3855.500
19 mar 202499,15100,6299,15100,1799,4560.300
18 mar 2024100,59100,7199,2799,4398,7155.900
15 mar 202499,21101,4099,21100,3299,60228.200
14 mar 2024101,56101,5699,1399,6798,9558.200
13 mar 2024102,00103,18101,25101,56100,8346.600
12 mar 2024103,12103,87101,96102,03101,3062.200
11 mar 2024104,52105,33103,39103,39102,6532.400
08 mar 2024105,32105,32103,84104,62103,8740.700
07 mar 2024105,89105,89104,14104,14103,3943.400
06 mar 2024105,30106,19103,00104,66103,9159.000
05 mar 2024102,12105,57102,12104,75104,0063.300
04 mar 2024101,32103,17101,30101,85101,1254.700
01 mar 202499,95100,4598,88100,3199,5960.800
29 feb 2024101,00101,3699,53100,4899,7687.300
28 feb 2024100,29100,6299,4499,5298,8052.100
27 feb 2024100,66101,4599,83101,04100,3152.500
26 feb 2024101,17102,33100,33100,5599,8357.700
23 feb 2024100,12102,96100,12101,40100,6746.900
22 feb 2024100,34100,6199,20100,4199,6950.400
21 feb 2024101,21101,56100,29100,84100,1151.000
20 feb 2024101,65103,29101,45101,87101,1442.000
16 feb 2024103,25103,94102,43102,70101,9646.400
15 feb 2024101,10104,86100,92104,08103,3350.000
14 feb 2024101,00101,2899,45100,87100,1456.800
13 feb 2024101,36102,4398,73100,0299,3093.100
12 feb 2024101,47104,91101,47104,00103,2563.400
09 feb 2024100,09101,9799,32101,84101,1173.400
08 feb 202498,7999,9698,3599,6098,8843.100
07 feb 202499,37100,2697,5099,2898,5756.900
06 feb 2024100,46101,0098,8399,4398,7159.100
05 feb 2024100,95101,3899,64100,4399,7175.600
02 feb 2024100,67102,64100,67101,56100,8394.000
01 feb 2024103,15103,8299,26102,21101,4780.000
31 ene 2024106,81107,02102,10102,21101,4789.200
30 ene 2024107,06107,79106,70107,71106,9434.300
29 ene 2024106,95107,33105,91107,10106,3363.700
26 ene 2024106,12106,93105,67106,51105,7440.600
25 ene 2024106,85106,92103,70105,22104,4667.200
24 ene 2024109,18109,18104,51104,73103,9878.100
23 ene 2024107,93108,69105,49106,57105,8093.300
22 ene 2024105,28107,61105,10107,50106,7365.600
19 ene 2024103,99104,78102,54104,60103,8550.800
18 ene 2024102,74103,34101,03103,26102,5279.300
17 ene 2024101,29103,18101,29102,27101,5358.500
16 ene 2024102,44103,17101,69102,58101,8465.800
12 ene 2024105,00105,03102,09103,57102,8269.100
11 ene 2024105,42105,70102,67104,12103,3770.900
11 ene 20240.715 Dividendo
10 ene 2024106,18106,74105,18106,41104,9349.700
09 ene 2024106,62106,91105,85106,47104,9936.700
08 ene 2024106,67107,87106,20107,80106,3151.700
05 ene 2024107,68109,01106,48106,59105,1168.900
04 ene 2024108,77109,61108,04108,41106,9151.500
03 ene 2024111,08111,75107,54108,22106,7289.500
02 ene 2024109,70111,86109,40111,40109,8692.400
29 dic 2023113,50113,50109,84110,26108,7397.600
28 dic 2023115,42115,61113,35113,49111,9248.100
27 dic 2023114,42115,89114,12115,77114,1681.800
26 dic 2023113,61114,98112,33114,42112,8359.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...