XNAS
Datos históricos de California BanCorp
California BanCorp · BCAL
$21.21
▼ -0.02 (-0.09%)
Última operación · 12/10/2026, 0:22:30 UTC
- Variación en el periodo
- +27.51%
- Máximo
- US$22.41
- 16 de septiembre de 2026
- Mínimo
- US$15.85
- 16 de octubre de 2025
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.50 | 21.51 | 21.18 | 21.23 | −1.58% | 156,643.084 |
| 8 oct 2026 | 21.35 | 21.70 | 21.05 | 21.57 | +0.89% | 189,370.488 |
| 7 oct 2026 | 21.31 | 21.53 | 21.28 | 21.38 | −1.29% | 175,229.642 |
| 6 oct 2026 | 21.63 | 21.84 | 21.59 | 21.66 | −0.18% | 91,288.276 |
| 5 oct 2026 | 21.76 | 21.99 | 21.62 | 21.70 | −0.37% | 178,923.97 |
| 2 oct 2026 | 21.71 | 21.90 | 21.58 | 21.78 | +1.07% | 230,543.514 |
| 1 oct 2026 | 21.32 | 21.56 | 20.71 | 21.55 | +0.94% | 190,650.057 |
| 30 sep 2026 | 21.47 | 21.51 | 21.16 | 21.35 | −0.28% | 189,482.71 |
| 29 sep 2026 | 21.69 | 22.20 | 21.33 | 21.41 | −0.83% | 243,244.477 |
| 28 sep 2026 | 21.55 | 21.72 | 21.44 | 21.59 | −0.23% | 139,040.341 |
| 25 sep 2026 | 21.60 | 21.82 | 21.56 | 21.64 | +0.23% | 183,710.167 |
| 24 sep 2026 | 21.57 | 21.72 | 21.49 | 21.59 | +0.33% | 255,859.501 |
| 23 sep 2026 | 21.44 | 21.72 | 21.44 | 21.52 | +0.09% | 402,156.576 |
| 22 sep 2026 | 21.60 | 21.73 | 21.43 | 21.50 | −0.05% | 176,195.095 |
| 21 sep 2026 | 21.73 | 21.89 | 21.51 | 21.51 | −1.33% | 313,083.081 |
| 18 sep 2026 | 21.74 | 21.92 | 21.59 | 21.80 | −0.46% | 574,372.544 |
| 17 sep 2026 | 21.82 | 21.92 | 21.60 | 21.90 | +1.25% | 142,832.435 |
| 16 sep 2026 | 22.11 | 22.41 | 21.33 | 21.63 | −2.08% | 328,708.36 |
| 15 sep 2026 | 22.00 | 22.15 | 21.96 | 22.09 | +0.27% | 274,846.864 |
| 14 sep 2026 | 21.81 | 22.21 | 21.81 | 22.03 | +1.01% | 283,231.472 |
| 11 sep 2026 | 21.98 | 22.10 | 21.58 | 21.81 | −0.05% | 174,777.342 |
| 10 sep 2026 | 21.53 | 21.84 | 21.37 | 21.82 | +1.54% | 344,623.015 |
| 9 sep 2026 | 21.57 | 21.74 | 21.42 | 21.49 | −1.10% | 144,612.786 |
| 8 sep 2026 | 21.89 | 21.90 | 21.35 | 21.73 | −0.78% | 193,079.334 |
| 4 sep 2026 | 21.57 | 21.96 | 21.57 | 21.90 | +1.06% | 178,576.934 |
| 3 sep 2026 | 21.68 | 21.87 | 21.55 | 21.67 | +0.65% | 173,286.614 |
| 2 sep 2026 | 21.13 | 21.61 | 21.03 | 21.53 | +2.09% | 186,984.628 |
| 1 sep 2026 | 21.24 | 21.39 | 21.00 | 21.09 | −0.89% | 145,816.204 |
| 31 ago 2026 | 21.27 | 21.33 | 21.13 | 21.28 | +0.05% | 158,973.671 |
| 28 ago 2026 | 21.43 | 21.53 | 21.21 | 21.27 | −0.33% | 146,082.146 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.