Mercados españoles cerrados

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,43+0,10 (+0,58%)
Al cierre: 04:00PM EDT
17,43 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202417,4317,5017,3217,4317,43512.722
16 may 202417,2717,4117,2117,3317,33330.300
15 may 202417,6317,7817,1617,3517,35554.900
14 may 202417,3117,4417,1917,4117,41377.800
13 may 202417,3517,4217,0817,0917,09511.000
10 may 202417,2917,2917,0117,2217,22416.800
09 may 202417,1817,3417,1017,2317,23631.100
08 may 202416,9217,2216,8217,1817,18388.400
07 may 202417,3017,4217,1517,1617,16499.800
06 may 202417,3017,4317,2017,2717,27487.000
03 may 202417,2317,3317,0717,2117,21481.900
02 may 202416,8517,0416,7616,9316,93608.800
01 may 202416,5717,0616,5516,7516,75968.800
30 abr 202416,3616,5616,1816,3416,34958.000
29 abr 202416,5916,7416,4116,4616,46704.800
26 abr 202416,3616,7616,1916,4816,48651.500
25 abr 202417,1217,1216,3416,5116,511.381.200
24 abr 202416,8517,1516,5517,0917,09838.200
23 abr 202416,5017,1816,3917,1017,101.137.500
22 abr 202416,2616,5816,2216,4716,47797.000
19 abr 202415,9016,6415,8916,6316,63840.700
18 abr 202415,8616,1815,8615,9815,98674.300
17 abr 202416,0216,1215,8315,8515,85566.300
16 abr 202415,9015,9415,7115,7515,75496.600
15 abr 202416,3116,4615,8816,0916,09740.700
12 abr 202416,1216,2616,0016,2116,21483.000
11 abr 202416,3316,3915,9716,3116,31956.000
10 abr 202416,7816,7816,1116,2516,25952.100
09 abr 202417,0717,3517,0417,3417,34466.500
08 abr 202416,8117,0816,8117,0417,04449.700
05 abr 202416,7016,9016,6316,7616,76509.000
04 abr 202417,0517,2816,8016,8316,83777.800
03 abr 202416,8616,9516,6716,7616,76655.600
02 abr 202416,9417,0916,7616,9716,97856.000
02 abr 20240.2 Dividendo
01 abr 202417,9017,9117,3817,4317,23670.900
28 mar 202417,8517,9217,6517,8417,64874.500
27 mar 202416,9817,7016,9017,7017,50773.800
26 mar 202417,1717,2516,7716,7816,59600.900
25 mar 202417,1417,3216,9817,0416,84681.300
22 mar 202417,3417,4316,9017,0016,80520.300
21 mar 202417,3017,5417,2017,3217,12698.500
20 mar 202416,3917,4116,2917,1716,97693.600
19 mar 202416,5016,7516,4816,5116,32657.200
18 mar 202416,7516,8216,5616,6016,41794.400
15 mar 202416,6517,0516,6516,7316,543.379.300
14 mar 202417,0917,1516,5916,7316,54796.400
13 mar 202417,2517,5717,1517,2417,04705.800
12 mar 202417,5217,6817,2417,2717,07697.600
11 mar 202417,6417,8717,5617,6517,45638.500
08 mar 202418,2618,2617,6817,7017,50734.600
07 mar 202418,0818,3317,9217,9317,72957.100
06 mar 202417,8218,3017,3117,8017,601.544.800
05 mar 202416,8217,8016,8117,7617,561.092.600
04 mar 202416,9617,3816,9416,9516,761.250.600
01 mar 202416,8816,9516,4816,7916,601.554.500
29 feb 202417,0817,4216,9017,0216,82768.600
28 feb 202416,7917,0516,7616,7616,57815.000
27 feb 202417,1117,3317,0117,0716,87504.200
26 feb 202417,3517,4216,9216,9616,77722.600
23 feb 202417,4517,6217,1917,3917,19594.800
22 feb 202417,2517,5217,0417,4517,251.287.100
21 feb 202417,3017,3117,1017,2517,05723.000
20 feb 202417,2517,5617,1917,3617,16585.900
16 feb 202417,4717,5917,2117,4317,23841.200
15 feb 202417,2317,9317,1217,7417,54987.900
14 feb 202417,0017,1716,6517,0516,851.032.000
13 feb 202417,5417,5416,3816,7216,531.798.200
12 feb 202417,1218,0417,1217,7717,571.462.900
09 feb 202417,2617,2716,6117,1816,981.128.100
08 feb 202416,9817,2316,8617,1116,911.033.000
07 feb 202416,9317,1516,4017,1516,951.291.600
06 feb 202416,7717,0216,4716,6016,411.151.900
05 feb 202416,5916,9116,3216,8016,611.209.000
02 feb 202416,0916,8915,9516,8616,671.479.000
01 feb 202416,9517,1515,9616,4216,231.644.300
31 ene 202417,4117,6416,7616,7716,581.736.700
30 ene 202418,1518,1517,8717,8817,67703.800
29 ene 202417,9918,3017,9018,2218,01733.900
26 ene 202418,4118,5517,8817,9217,711.236.300
25 ene 202418,6319,0617,6918,2918,082.005.900
24 ene 202419,2619,5418,9018,9818,76881.900
23 ene 202419,7219,7319,1319,1418,92831.600
22 ene 202419,1519,5419,1219,5019,28940.600
19 ene 202418,7819,0218,4219,0118,79689.200
18 ene 202418,7518,8018,4418,6418,43676.700
17 ene 202418,3818,7518,2418,5418,33645.800
16 ene 202418,7618,9618,6118,6818,47832.900
12 ene 202419,2319,2818,7519,0818,86753.000
11 ene 202418,9519,0118,5218,9918,77837.700
10 ene 202419,0719,1618,9519,1218,90441.900
09 ene 202419,1219,2919,0219,2118,99493.100
08 ene 202419,2419,5119,1819,4719,25455.200
05 ene 202419,2219,7019,2219,3519,13484.900
04 ene 202419,2219,5418,9819,4319,21750.800
04 ene 20240.2 Dividendo
03 ene 202419,9319,9319,2719,3518,93733.400
02 ene 202419,9320,4519,9320,0719,63719.300
29 dic 202320,5620,6520,1720,1919,75526.900
28 dic 202320,5220,6920,3920,6120,16666.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...