Mercados españoles cerrados en 2 hrs 40 min
IBEX 35
10.933,40 -58,90 (-0,54%) Euro Stoxx 50
4.859,96 +20,82 (+0,43%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
82,92 +0,30 (+0,36%) Oro
2.333,30 -15,80 (-0,67%) Bitcoin EUR
61.213,04 -859,66 (-1,38%)
CIB Marine Bancshares, Inc. (CIBH)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:13PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 13 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 12 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 100 |
| 11 jun 2024 | 17,45 | 17,45 | 17,43 | 17,45 | 17,45 | 1700 |
| 10 jun 2024 | 18,00 | 18,00 | 17,50 | 17,50 | 17,50 | 400 |
| 07 jun 2024 | 18,00 | 18,10 | 18,00 | 18,10 | 18,10 | 400 |
| 06 jun 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 05 jun 2024 | 17,30 | 18,00 | 17,30 | 18,00 | 18,00 | 300 |
| 04 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 1000 |
| 03 jun 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 31 may 2024 | 17,50 | 18,00 | 17,50 | 18,00 | 18,00 | 1000 |
| 30 may 2024 | 17,15 | 17,50 | 17,15 | 17,50 | 17,50 | 500 |
| 29 may 2024 | 18,00 | 18,00 | 17,12 | 17,12 | 17,12 | 2000 |
| 28 may 2024 | 18,19 | 18,20 | 17,50 | 17,50 | 17,50 | 2400 |
| 24 may 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 400 |
| 23 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 22 may 2024 | 18,20 | 18,25 | 17,50 | 18,18 | 18,18 | 3000 |
| 21 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 20 may 2024 | 18,55 | 18,56 | 18,55 | 18,55 | 18,55 | 1400 |
| 17 may 2024 | 18,20 | 18,75 | 18,20 | 18,70 | 18,70 | 1900 |
| 16 may 2024 | 19,00 | 19,00 | 18,60 | 18,60 | 18,60 | 500 |
| 15 may 2024 | 18,76 | 18,76 | 18,75 | 18,75 | 18,75 | 400 |
| 14 may 2024 | 18,12 | 18,55 | 18,12 | 18,55 | 18,55 | 1900 |
| 13 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 200 |
| 10 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 09 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 600 |
| 08 may 2024 | 18,12 | 18,75 | 18,12 | 18,75 | 18,75 | 2300 |
| 07 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 03 may 2024 | 18,50 | 18,98 | 18,12 | 18,98 | 18,98 | 2400 |
| 02 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 300 |
| 01 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 30 abr 2024 | 18,55 | 18,59 | 18,55 | 18,55 | 18,55 | 1100 |
| 29 abr 2024 | 18,50 | 18,50 | 18,49 | 18,50 | 18,50 | 2200 |
| 26 abr 2024 | 19,00 | 19,00 | 18,55 | 18,55 | 18,55 | 700 |
| 25 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 24 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 23 abr 2024 | 18,94 | 18,95 | 18,55 | 18,55 | 18,55 | 2000 |
| 22 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 500 |
| 19 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 18 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 1000 |
| 17 abr 2024 | 19,30 | 19,34 | 18,12 | 19,28 | 19,28 | 7300 |
| 16 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 200 |
| 15 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 12 abr 2024 | 19,98 | 20,01 | 19,75 | 19,75 | 19,75 | 800 |
| 11 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | 200 |
| 10 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 abr 2024 | 20,10 | 20,10 | 19,81 | 20,05 | 20,05 | 1400 |
| 08 abr 2024 | 20,02 | 20,05 | 20,00 | 20,05 | 20,05 | 600 |
| 05 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 abr 2024 | 20,55 | 20,60 | 20,50 | 20,60 | 20,60 | 1300 |
| 03 abr 2024 | 20,63 | 20,63 | 20,04 | 20,04 | 20,04 | 1200 |
| 02 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 100 |
| 01 abr 2024 | 20,01 | 20,50 | 20,00 | 20,00 | 20,00 | 3600 |
| 28 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 200 |
| 27 mar 2024 | 20,85 | 20,91 | 20,85 | 20,91 | 20,91 | 1100 |
| 26 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 200 |
| 25 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 22 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 21 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | 200 |
| 20 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 600 |
| 19 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 18 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 15 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 200 |
| 14 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 200 |
| 13 mar 2024 | 20,29 | 20,29 | 20,27 | 20,27 | 20,27 | 600 |
| 12 mar 2024 | 20,90 | 21,00 | 20,01 | 21,00 | 21,00 | 4000 |
| 11 mar 2024 | 21,02 | 21,02 | 20,90 | 20,90 | 20,90 | 200 |
| 08 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 07 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 06 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 05 mar 2024 | 21,25 | 21,25 | 21,02 | 21,02 | 21,02 | 500 |
| 04 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 01 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 29 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 28 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 27 feb 2024 | 21,43 | 21,48 | 21,43 | 21,48 | 21,48 | 2100 |
| 26 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 300 |
| 23 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 200 |
| 22 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 200 |
| 21 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 20 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 16 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 15 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 14 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 13 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 12 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 09 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 08 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 07 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 800 |
| 06 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 05 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 02 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 01 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 31 ene 2024 | 21,50 | 21,50 | 21,25 | 21,25 | 21,25 | 400 |
| 30 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 29 ene 2024 | 21,55 | 21,55 | 21,50 | 21,50 | 21,50 | 400 |
| 26 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 25 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 24 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.