U.S. markets open in 6 hours 40 minutes
F S&P 500
5,545.00 +8.00 (+0.14%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,017.75 +45.50 (+0.23%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.20 -3.60 (-0.15%)
City Holding Company (CHCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 104.87 | 105.01 | 103.97 | 103.97 | 103.97 | 34,700 |
| 24 jun 2024 | 103.66 | 105.94 | 103.66 | 105.16 | 105.16 | 39,600 |
| 21 jun 2024 | 104.13 | 104.17 | 102.76 | 103.25 | 103.25 | 179,300 |
| 20 jun 2024 | 103.26 | 104.71 | 103.23 | 103.88 | 103.88 | 45,100 |
| 18 jun 2024 | 102.75 | 104.21 | 102.75 | 104.00 | 104.00 | 48,700 |
| 17 jun 2024 | 100.79 | 102.66 | 100.79 | 102.66 | 102.66 | 37,200 |
| 14 jun 2024 | 100.87 | 101.46 | 100.45 | 101.31 | 101.31 | 49,100 |
| 13 jun 2024 | 102.35 | 102.35 | 100.87 | 101.96 | 101.96 | 40,200 |
| 12 jun 2024 | 102.38 | 103.65 | 101.38 | 102.47 | 102.47 | 52,000 |
| 11 jun 2024 | 100.10 | 101.39 | 99.79 | 100.63 | 100.63 | 79,700 |
| 10 jun 2024 | 101.89 | 102.57 | 99.81 | 101.00 | 101.00 | 106,100 |
| 07 jun 2024 | 101.70 | 103.20 | 101.70 | 103.11 | 103.11 | 33,700 |
| 06 jun 2024 | 101.84 | 102.77 | 101.25 | 102.71 | 102.71 | 34,200 |
| 05 jun 2024 | 102.50 | 102.69 | 101.85 | 102.18 | 102.18 | 32,900 |
| 04 jun 2024 | 101.24 | 102.31 | 101.24 | 101.69 | 101.69 | 48,800 |
| 03 jun 2024 | 102.75 | 102.75 | 101.26 | 102.38 | 102.38 | 63,900 |
| 31 may 2024 | 102.00 | 102.94 | 101.30 | 102.22 | 102.22 | 79,700 |
| 30 may 2024 | 101.06 | 102.29 | 100.44 | 101.68 | 101.68 | 48,900 |
| 29 may 2024 | 100.17 | 100.88 | 99.63 | 100.18 | 100.18 | 46,600 |
| 28 may 2024 | 102.65 | 102.65 | 101.02 | 101.39 | 101.39 | 46,800 |
| 24 may 2024 | 101.88 | 102.57 | 101.06 | 102.50 | 102.50 | 45,500 |
| 23 may 2024 | 102.70 | 102.70 | 100.57 | 101.45 | 101.45 | 40,200 |
| 22 may 2024 | 102.81 | 103.09 | 102.49 | 102.77 | 102.77 | 37,900 |
| 21 may 2024 | 102.51 | 103.16 | 102.42 | 102.96 | 102.96 | 29,000 |
| 20 may 2024 | 104.38 | 104.45 | 102.54 | 102.58 | 102.58 | 47,200 |
| 17 may 2024 | 104.74 | 105.10 | 103.67 | 104.62 | 104.62 | 47,100 |
| 16 may 2024 | 104.23 | 104.57 | 103.66 | 104.07 | 104.07 | 38,100 |
| 15 may 2024 | 104.50 | 105.07 | 103.25 | 104.55 | 104.55 | 48,700 |
| 14 may 2024 | 104.76 | 106.31 | 101.00 | 103.61 | 103.61 | 199,300 |
| 13 may 2024 | 106.21 | 106.21 | 104.40 | 104.60 | 104.60 | 35,200 |
| 10 may 2024 | 105.25 | 106.14 | 104.91 | 105.93 | 105.93 | 38,000 |
| 09 may 2024 | 105.36 | 106.03 | 105.15 | 105.86 | 105.86 | 38,700 |
| 08 may 2024 | 105.01 | 105.94 | 104.72 | 105.41 | 105.41 | 29,900 |
| 07 may 2024 | 106.02 | 107.20 | 105.53 | 105.75 | 105.75 | 44,900 |
| 06 may 2024 | 104.57 | 106.59 | 104.49 | 106.43 | 106.43 | 43,700 |
| 03 may 2024 | 105.48 | 106.24 | 103.70 | 104.47 | 104.47 | 60,400 |
| 02 may 2024 | 104.91 | 105.79 | 104.53 | 104.76 | 104.76 | 82,500 |
| 01 may 2024 | 101.73 | 104.57 | 101.62 | 103.98 | 103.98 | 63,700 |
| 30 abr 2024 | 102.65 | 103.32 | 100.99 | 101.02 | 101.02 | 52,700 |
| 29 abr 2024 | 104.12 | 104.74 | 102.79 | 102.86 | 102.86 | 85,000 |
| 26 abr 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 104.11 | 36,400 |
| 25 abr 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 105.21 | 63,600 |
| 24 abr 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 106.14 | 51,900 |
| 23 abr 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 103.85 | 72,900 |
| 22 abr 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 103.54 | 54,400 |
| 19 abr 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 103.01 | 68,400 |
| 18 abr 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 99.98 | 69,300 |
| 17 abr 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 98.70 | 58,400 |
| 16 abr 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 98.35 | 52,400 |
| 15 abr 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 99.10 | 61,900 |
| 12 abr 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 98.78 | 57,100 |
| 12 abr 2024 | 0.715 Dividendo | |||||
| 11 abr 2024 | 98.27 | 99.62 | 98.00 | 99.39 | 98.68 | 51,700 |
| 10 abr 2024 | 100.32 | 100.32 | 97.66 | 98.55 | 97.84 | 89,300 |
| 09 abr 2024 | 102.49 | 103.27 | 101.32 | 102.20 | 101.46 | 36,500 |
| 08 abr 2024 | 101.57 | 102.56 | 101.42 | 101.95 | 101.22 | 23,200 |
| 05 abr 2024 | 101.17 | 102.13 | 100.71 | 101.51 | 100.78 | 47,400 |
| 04 abr 2024 | 102.17 | 102.48 | 101.22 | 101.62 | 100.89 | 53,000 |
| 03 abr 2024 | 100.24 | 101.21 | 100.02 | 100.99 | 100.26 | 40,800 |
| 02 abr 2024 | 102.05 | 102.05 | 100.04 | 100.98 | 100.25 | 70,800 |
| 01 abr 2024 | 104.40 | 104.40 | 102.05 | 103.22 | 102.48 | 52,500 |
| 28 mar 2024 | 103.63 | 104.71 | 103.55 | 104.22 | 103.47 | 92,600 |
| 27 mar 2024 | 101.59 | 104.11 | 101.59 | 104.02 | 103.27 | 49,700 |
| 26 mar 2024 | 102.33 | 102.33 | 100.70 | 100.90 | 100.17 | 49,000 |
| 25 mar 2024 | 102.37 | 103.61 | 101.15 | 101.57 | 100.84 | 66,700 |
| 22 mar 2024 | 104.02 | 104.02 | 101.80 | 102.05 | 101.32 | 42,700 |
| 21 mar 2024 | 103.22 | 104.49 | 103.03 | 103.78 | 103.03 | 49,900 |
| 20 mar 2024 | 99.82 | 104.14 | 99.81 | 103.12 | 102.38 | 55,500 |
| 19 mar 2024 | 99.15 | 100.62 | 99.15 | 100.17 | 99.45 | 60,300 |
| 18 mar 2024 | 100.59 | 100.71 | 99.27 | 99.43 | 98.71 | 55,900 |
| 15 mar 2024 | 99.21 | 101.40 | 99.21 | 100.32 | 99.60 | 228,200 |
| 14 mar 2024 | 101.56 | 101.56 | 99.13 | 99.67 | 98.95 | 58,200 |
| 13 mar 2024 | 102.00 | 103.18 | 101.25 | 101.56 | 100.83 | 46,600 |
| 12 mar 2024 | 103.12 | 103.87 | 101.96 | 102.03 | 101.30 | 62,200 |
| 11 mar 2024 | 104.52 | 105.33 | 103.39 | 103.39 | 102.65 | 32,400 |
| 08 mar 2024 | 105.32 | 105.32 | 103.84 | 104.62 | 103.87 | 40,700 |
| 07 mar 2024 | 105.89 | 105.89 | 104.14 | 104.14 | 103.39 | 43,400 |
| 06 mar 2024 | 105.30 | 106.19 | 103.00 | 104.66 | 103.91 | 59,000 |
| 05 mar 2024 | 102.12 | 105.57 | 102.12 | 104.75 | 104.00 | 63,300 |
| 04 mar 2024 | 101.32 | 103.17 | 101.30 | 101.85 | 101.12 | 54,700 |
| 01 mar 2024 | 99.95 | 100.45 | 98.88 | 100.31 | 99.59 | 60,800 |
| 29 feb 2024 | 101.00 | 101.36 | 99.53 | 100.48 | 99.76 | 87,300 |
| 28 feb 2024 | 100.29 | 100.62 | 99.44 | 99.52 | 98.80 | 52,100 |
| 27 feb 2024 | 100.66 | 101.45 | 99.83 | 101.04 | 100.31 | 52,500 |
| 26 feb 2024 | 101.17 | 102.33 | 100.33 | 100.55 | 99.83 | 57,700 |
| 23 feb 2024 | 100.12 | 102.96 | 100.12 | 101.40 | 100.67 | 46,900 |
| 22 feb 2024 | 100.34 | 100.61 | 99.20 | 100.41 | 99.69 | 50,400 |
| 21 feb 2024 | 101.21 | 101.56 | 100.29 | 100.84 | 100.11 | 51,000 |
| 20 feb 2024 | 101.65 | 103.29 | 101.45 | 101.87 | 101.14 | 42,000 |
| 16 feb 2024 | 103.25 | 103.94 | 102.43 | 102.70 | 101.96 | 46,400 |
| 15 feb 2024 | 101.10 | 104.86 | 100.92 | 104.08 | 103.33 | 50,000 |
| 14 feb 2024 | 101.00 | 101.28 | 99.45 | 100.87 | 100.14 | 56,800 |
| 13 feb 2024 | 101.36 | 102.43 | 98.73 | 100.02 | 99.30 | 93,100 |
| 12 feb 2024 | 101.47 | 104.91 | 101.47 | 104.00 | 103.25 | 63,400 |
| 09 feb 2024 | 100.09 | 101.97 | 99.32 | 101.84 | 101.11 | 73,400 |
| 08 feb 2024 | 98.79 | 99.96 | 98.35 | 99.60 | 98.88 | 43,100 |
| 07 feb 2024 | 99.37 | 100.26 | 97.50 | 99.28 | 98.57 | 56,900 |
| 06 feb 2024 | 100.46 | 101.00 | 98.83 | 99.43 | 98.71 | 59,100 |
| 05 feb 2024 | 100.95 | 101.38 | 99.64 | 100.43 | 99.71 | 75,600 |
| 02 feb 2024 | 100.67 | 102.64 | 100.67 | 101.56 | 100.83 | 94,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.