U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,545.50 +107.25 (+0.62%) E-mini Russell 2000 Index Futur
2,007.50 +17.80 (+0.89%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,332.20 +21.20 (+0.92%)
CNB Corporation (CNBZ)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:49PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 30 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
| 29 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| 26 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
| 25 abr 2024 | 17.25 | 17.99 | 17.25 | 17.99 | 17.99 | 3,400 |
| 24 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 19 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 18 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,500 |
| 17 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 abr 2024 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | 1,800 |
| 09 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 08 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 05 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 04 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 03 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 02 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1,100 |
| 28 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 27 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 26 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 25 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 21 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 20 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 19 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 18 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 15 mar 2024 | 16.49 | 16.55 | 16.49 | 16.55 | 16.55 | 1,000 |
| 14 mar 2024 | 17.50 | 17.50 | 15.25 | 16.49 | 16.49 | 2,500 |
| 13 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| 12 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 11 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 08 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 06 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 05 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 01 mar 2024 | 19.00 | 19.00 | 18.99 | 18.99 | 18.99 | 300 |
| 29 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 28 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,700 |
| 15 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 14 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 13 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 400 |
| 09 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 08 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 07 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 400 |
| 06 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 05 feb 2024 | 19.40 | 19.40 | 19.05 | 19.13 | 19.13 | 900 |
| 02 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 200 |
| 01 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 31 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 100 |
| 30 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 26 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 25 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 25 ene 2024 | 0.5 Dividendo | |||||
| 24 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.73 | - |
| 23 ene 2024 | 19.00 | 20.00 | 19.00 | 19.23 | 18.73 | 900 |
| 22 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | - |
| 19 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | - |
| 18 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | 700 |
| 17 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | - |
| 16 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | - |
| 12 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | - |
| 11 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | - |
| 10 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | - |
| 09 ene 2024 | 18.00 | 18.00 | 17.75 | 17.75 | 17.29 | 300 |
| 08 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | - |
| 05 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | - |
| 04 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | - |
| 03 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | - |
| 02 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | - |
| 29 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | 100 |
| 28 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | 100 |
| 27 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.13 | - |
| 26 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.13 | - |
| 22 dic 2023 | 16.60 | 16.60 | 16.56 | 16.56 | 16.13 | 300 |
| 21 dic 2023 | 17.00 | 17.00 | 16.60 | 16.60 | 16.17 | 700 |
| 20 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | 200 |
| 19 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 18 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 15 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 14 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | 100 |
| 13 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 12 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 11 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| 08 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| *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.