U.S. markets open in 3 hours 3 minutes
F S&P 500
5,202.25 -10.50 (-0.20%) F Dow Jones
39,125.00 -70.00 (-0.18%) F Nasdaq
18,139.75 -46.75 (-0.26%) E-mini Russell 2000 Index Futur
2,056.80 -8.00 (-0.39%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,314.70 -7.60 (-0.33%)
CNFinance Holdings Limited (CNF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 35,000 |
| 07 may 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6700 | 1.6700 | 27,800 |
| 06 may 2024 | 1.8900 | 1.8900 | 1.6500 | 1.7700 | 1.7700 | 30,000 |
| 03 may 2024 | 1.8000 | 1.8500 | 1.5700 | 1.7800 | 1.7800 | 32,000 |
| 02 may 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 3,800 |
| 01 may 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 4,900 |
| 30 abr 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 8,100 |
| 29 abr 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 7,400 |
| 26 abr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 1,600 |
| 25 abr 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 1,200 |
| 24 abr 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 2,700 |
| 23 abr 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 11,400 |
| 22 abr 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 10,800 |
| 19 abr 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 11,000 |
| 18 abr 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 10,700 |
| 17 abr 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 5,000 |
| 16 abr 2024 | 1.8300 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 5,100 |
| 15 abr 2024 | 1.9000 | 1.9600 | 1.7900 | 1.8000 | 1.8000 | 14,600 |
| 12 abr 2024 | 1.8800 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 15,800 |
| 11 abr 2024 | 2.0000 | 2.0200 | 1.8000 | 1.8400 | 1.8400 | 61,800 |
| 10 abr 2024 | 2.0500 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 25,400 |
| 09 abr 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 2,700 |
| 08 abr 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 8,300 |
| 05 abr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 4,100 |
| 04 abr 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 6,400 |
| 03 abr 2024 | 2.0500 | 2.0500 | 1.8600 | 2.0300 | 2.0300 | 9,900 |
| 02 abr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 5,300 |
| 01 abr 2024 | 2.1500 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 15,500 |
| 28 mar 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 8,500 |
| 27 mar 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 11,300 |
| 26 mar 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 10,800 |
| 25 mar 2024 | 2.0200 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 15,200 |
| 22 mar 2024 | 2.0900 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 4,100 |
| 21 mar 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 5,500 |
| 20 mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 9,500 |
| 19 mar 2024 | 2.1500 | 2.1900 | 2.0900 | 2.1400 | 2.1400 | 6,000 |
| 18 mar 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 51,700 |
| 15 mar 2024 | 2.0700 | 2.1900 | 2.0000 | 2.0900 | 2.0900 | 14,200 |
| 14 mar 2024 | 2.0900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 15,500 |
| 13 mar 2024 | 2.0100 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 17,900 |
| 12 mar 2024 | 1.9500 | 2.1300 | 1.9500 | 2.0700 | 2.0700 | 19,600 |
| 11 mar 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 5,700 |
| 08 mar 2024 | 1.9300 | 2.1900 | 1.9300 | 2.0300 | 2.0300 | 12,500 |
| 07 mar 2024 | 2.2800 | 2.2800 | 1.6600 | 2.0000 | 2.0000 | 88,500 |
| 06 mar 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 3,400 |
| 05 mar 2024 | 2.2600 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 6,600 |
| 04 mar 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 4,000 |
| 01 mar 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 5,200 |
| 29 feb 2024 | 2.2700 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 5,500 |
| 28 feb 2024 | 2.3200 | 2.3600 | 2.2400 | 2.2400 | 2.2400 | 6,000 |
| 27 feb 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 3,100 |
| 26 feb 2024 | 2.2700 | 2.3200 | 2.1500 | 2.2300 | 2.2300 | 11,800 |
| 23 feb 2024 | 2.0100 | 2.2500 | 2.0100 | 2.2200 | 2.2200 | 28,200 |
| 22 feb 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 19,500 |
| 21 feb 2024 | 2.0800 | 2.1500 | 1.9900 | 2.0000 | 2.0000 | 4,000 |
| 20 feb 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 10,800 |
| 16 feb 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 12,700 |
| 15 feb 2024 | 2.0900 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 17,700 |
| 14 feb 2024 | 2.0500 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 28,200 |
| 13 feb 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 9,600 |
| 12 feb 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 13,100 |
| 09 feb 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 13,000 |
| 08 feb 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 3,900 |
| 07 feb 2024 | 2.1700 | 2.2400 | 2.0600 | 2.1500 | 2.1500 | 73,500 |
| 06 feb 2024 | 2.1900 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 23,600 |
| 05 feb 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2500 | 2.2500 | 8,900 |
| 02 feb 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | 8,900 |
| 01 feb 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 3,900 |
| 31 ene 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 12,600 |
| 30 ene 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 5,100 |
| 29 ene 2024 | 2.4700 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 12,100 |
| 26 ene 2024 | 2.3500 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 10,300 |
| 25 ene 2024 | 2.4500 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 6,500 |
| 24 ene 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4100 | 2.4100 | 6,100 |
| 23 ene 2024 | 2.3500 | 2.4200 | 2.2400 | 2.3400 | 2.3400 | 15,700 |
| 22 ene 2024 | 2.2700 | 2.4300 | 2.1700 | 2.2700 | 2.2700 | 17,800 |
| 19 ene 2024 | 2.2300 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 14,300 |
| 18 ene 2024 | 2.3900 | 2.4900 | 2.1000 | 2.2400 | 2.2400 | 32,000 |
| 17 ene 2024 | 2.2900 | 2.3600 | 2.2400 | 2.2600 | 2.2600 | 25,700 |
| 16 ene 2024 | 2.1400 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 10,200 |
| 12 ene 2024 | 2.2100 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 7,400 |
| 11 ene 2024 | 2.1500 | 2.3200 | 2.1300 | 2.1800 | 2.1800 | 18,500 |
| 10 ene 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 10,600 |
| 09 ene 2024 | 2.1700 | 2.2400 | 2.1300 | 2.1300 | 2.1300 | 9,200 |
| 08 ene 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 8,700 |
| 05 ene 2024 | 2.2100 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 4,800 |
| 04 ene 2024 | 2.1200 | 2.2100 | 2.0900 | 2.2100 | 2.2100 | 11,800 |
| 03 ene 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 3,100 |
| 02 ene 2024 | 2.2000 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 14,900 |
| 29 dic 2023 | 2.0900 | 2.2400 | 2.0000 | 2.2200 | 2.2200 | 20,000 |
| 28 dic 2023 | 2.0000 | 2.2000 | 1.9000 | 2.1800 | 2.1800 | 22,800 |
| 27 dic 2023 | 2.0300 | 2.2100 | 2.0300 | 2.1300 | 2.1300 | 21,600 |
| 26 dic 2023 | 2.0000 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 14,500 |
| 22 dic 2023 | 2.0000 | 2.0700 | 1.9100 | 2.0400 | 2.0400 | 19,200 |
| 21 dic 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 14,200 |
| 20 dic 2023 | 2.1100 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 82,200 |
| 19 dic 2023 | 2.2000 | 2.3300 | 2.1500 | 2.1600 | 2.1600 | 20,100 |
| 18 dic 2023 | 2.1600 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 14,900 |
| 15 dic 2023 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 13,700 |
| 14 dic 2023 | 2.1200 | 2.2600 | 2.1200 | 2.2100 | 2.2100 | 9,100 |
| *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.