Mercados españoles cerrados

CNFinance Holdings Limited (CNF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6100-0,0700 (-4,17%)
A partir del 03:53PM 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 20241,62001,66001,55001,61001,610032.448
14 may 20241,68001,68001,67001,68001,68001400
13 may 20241,67001,70001,64001,70001,70003500
10 may 20241,70001,70001,60001,70001,700018.300
09 may 20241,65001,70001,58001,70001,700012.400
08 may 20241,65001,70001,55001,65001,650035.000
07 may 20241,77001,77001,66001,67001,670027.800
06 may 20241,89001,89001,65001,77001,770030.000
03 may 20241,80001,85001,57001,78001,780032.000
02 may 20241,86001,86001,80001,85001,85003800
01 may 20241,88001,88001,80001,80001,80004900
30 abr 20241,85001,85001,77001,85001,85008100
29 abr 20241,89001,89001,80001,83001,83007400
26 abr 20241,89001,89001,86001,87001,87001600
25 abr 20241,89001,89001,82001,85001,85001200
24 abr 20241,84001,84001,82001,83001,83002700
23 abr 20241,81001,87001,80001,84001,840011.400
22 abr 20241,86001,86001,78001,85001,850010.800
19 abr 20241,84001,87001,75001,82001,820011.000
18 abr 20241,89001,89001,83001,85001,850010.700
17 abr 20241,86001,91001,83001,87001,87005000
16 abr 20241,83001,90001,82001,84001,84005100
15 abr 20241,90001,96001,79001,80001,800014.600
12 abr 20241,88001,95001,75001,85001,850015.800
11 abr 20242,00002,02001,80001,84001,840061.800
10 abr 20242,05002,05001,90002,03002,030025.400
09 abr 20241,98002,05001,98002,05002,05002700
08 abr 20242,04002,05002,03002,03002,03008300
05 abr 20242,02002,04002,02002,02002,02004100
04 abr 20242,05002,08002,03002,05002,05006400
03 abr 20242,05002,05001,86002,03002,03009900
02 abr 20242,05002,05002,03002,04002,04005300
01 abr 20242,15002,15002,01002,03002,030015.500
28 mar 20242,10002,11002,07002,07002,07008500
27 mar 20242,10002,11002,07002,10002,100011.300
26 mar 20242,10002,14002,05002,10002,100010.800
25 mar 20242,02002,18002,01002,07002,070015.200
22 mar 20242,09002,14002,01002,08002,08004100
21 mar 20242,18002,18002,10002,14002,14005500
20 mar 20242,16002,16002,12002,14002,14009500
19 mar 20242,15002,19002,09002,14002,14006000
18 mar 20242,14002,20002,05002,13002,130051.700
15 mar 20242,07002,19002,00002,09002,090014.200
14 mar 20242,09002,20002,07002,07002,070015.500
13 mar 20242,01002,17002,00002,09002,090017.900
12 mar 20241,95002,13001,95002,07002,070019.600
11 mar 20242,00002,02001,97001,98001,98005700
08 mar 20241,93002,19001,93002,03002,030012.500
07 mar 20242,28002,28001,66002,00002,000088.500
06 mar 20242,29002,34002,29002,33002,33003400
05 mar 20242,26002,34002,25002,34002,34006600
04 mar 20242,28002,30002,26002,28002,28004000
01 mar 20242,26002,34002,26002,31002,31005200
29 feb 20242,27002,34002,27002,30002,30005500
28 feb 20242,32002,36002,24002,24002,24006000
27 feb 20242,33002,33002,25002,25002,25003100
26 feb 20242,27002,32002,15002,23002,230011.800
23 feb 20242,01002,25002,01002,22002,220028.200
22 feb 20242,00002,08001,94001,95001,950019.500
21 feb 20242,08002,15001,99002,00002,00004000
20 feb 20242,04002,10001,99002,02002,020010.800
16 feb 20242,20002,20002,06002,09002,090012.700
15 feb 20242,09002,14002,07002,07002,070017.700
14 feb 20242,05002,15002,04002,10002,100028.200
13 feb 20242,16002,16002,05002,09002,09009600
12 feb 20242,16002,16002,06002,14002,140013.100
09 feb 20242,13002,13002,03002,09002,090013.000
08 feb 20242,17002,18002,13002,14002,14003900
07 feb 20242,17002,24002,06002,15002,150073.500
06 feb 20242,19002,31002,19002,19002,190023.600
05 feb 20242,37002,37002,20002,25002,25008900
02 feb 20242,44002,44002,34002,38002,38008900
01 feb 20242,49002,49002,38002,38002,38003900
31 ene 20242,38002,50002,38002,42002,420012.600
30 ene 20242,38002,40002,32002,35002,35005100
29 ene 20242,47002,54002,38002,40002,400012.100
26 ene 20242,35002,49002,35002,39002,390010.300
25 ene 20242,45002,48002,33002,33002,33006500
24 ene 20242,42002,47002,40002,41002,41006100
23 ene 20242,35002,42002,24002,34002,340015.700
22 ene 20242,27002,43002,17002,27002,270017.800
19 ene 20242,23002,34002,23002,27002,270014.300
18 ene 20242,39002,49002,10002,24002,240032.000
17 ene 20242,29002,36002,24002,26002,260025.700
16 ene 20242,14002,24002,14002,19002,190010.200
12 ene 20242,21002,29002,15002,15002,15007400
11 ene 20242,15002,32002,13002,18002,180018.500
10 ene 20242,18002,20002,10002,15002,150010.600
09 ene 20242,17002,24002,13002,13002,13009200
08 ene 20242,22002,27002,20002,24002,24008700
05 ene 20242,21002,27002,16002,27002,27004800
04 ene 20242,12002,21002,09002,21002,210011.800
03 ene 20242,20002,22002,20002,22002,22003100
02 ene 20242,20002,25002,13002,20002,200014.900
29 dic 20232,09002,24002,00002,22002,220020.000
28 dic 20232,00002,20001,90002,18002,180022.800
27 dic 20232,03002,21002,03002,13002,130021.600
26 dic 20232,00002,15002,00002,13002,130014.500
22 dic 20232,00002,07001,91002,04002,040019.200
21 dic 20232,00002,08002,00002,07002,070014.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...