USD
Datos históricos de Cadence Bank
Cadence Bank · CADE
$42.11
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:01 UTC
- Variación en el periodo
- +9.46%
- Máximo
- US$46.74
- 21 de enero de 2026
- Mínimo
- US$34.81
- 21 de octubre de 2025
- Volumen medio diario
- 4.48 M
Del 13 de octubre de 2025 al 30 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 ene 2026 | 42.41 | 43.58 | 42.11 | 42.11 | −1.66% | 80.61 M |
| 29 ene 2026 | 42.31 | 42.82 | 41.89 | 42.82 | +1.45% | 3.77 M |
| 28 ene 2026 | 42.91 | 43.04 | 41.60 | 42.21 | −2.18% | 3.41 M |
| 27 ene 2026 | 42.89 | 43.40 | 42.71 | 43.15 | +0.56% | 1.62 M |
| 26 ene 2026 | 42.90 | 43.32 | 42.44 | 42.91 | 0.00% | 3.37 M |
| 23 ene 2026 | 43.27 | 44.10 | 42.88 | 42.91 | −1.81% | 5.27 M |
| 22 ene 2026 | 45.42 | 45.85 | 43.56 | 43.70 | −5.94% | 6.13 M |
| 21 ene 2026 | 44.66 | 46.74 | 44.66 | 46.46 | +4.40% | 3.2 M |
| 20 ene 2026 | 43.82 | 44.84 | 43.79 | 44.50 | 0.00% | 2.62 M |
| 16 ene 2026 | 44.41 | 44.77 | 44.09 | 44.50 | +0.23% | 1.81 M |
| 15 ene 2026 | 43.74 | 44.80 | 43.74 | 44.40 | +1.74% | 3.32 M |
| 14 ene 2026 | 42.98 | 43.76 | 42.78 | 43.64 | +0.97% | 3.08 M |
| 13 ene 2026 | 44.20 | 44.47 | 43.18 | 43.22 | −2.24% | 5.3 M |
| 12 ene 2026 | 44.69 | 44.87 | 43.89 | 44.21 | −2.13% | 4.26 M |
| 9 ene 2026 | 45.74 | 45.90 | 45.02 | 45.17 | −1.09% | 3.77 M |
| 8 ene 2026 | 44.61 | 46.02 | 44.61 | 45.67 | +1.90% | 2.5 M |
| 7 ene 2026 | 45.16 | 45.35 | 44.46 | 44.82 | −0.93% | 1.77 M |
| 6 ene 2026 | 43.81 | 45.38 | 43.81 | 45.24 | +2.24% | 2.1 M |
| 5 ene 2026 | 42.99 | 44.74 | 42.99 | 44.25 | +2.38% | 1.86 M |
| 2 ene 2026 | 42.97 | 43.43 | 42.32 | 43.22 | +0.89% | 2.28 M |
| 31 dic 2025 | 43.19 | 43.21 | 42.80 | 42.84 | −0.70% | 971,251 |
| 30 dic 2025 | 43.48 | 43.48 | 43.10 | 43.14 | −0.51% | 974,912 |
| 29 dic 2025 | 43.85 | 43.97 | 43.35 | 43.36 | −1.12% | 824,548 |
| 26 dic 2025 | 43.75 | 43.91 | 43.63 | 43.85 | −0.02% | 617,285 |
| 24 dic 2025 | 43.74 | 44.00 | 43.61 | 43.86 | +0.44% | 553,980 |
| 23 dic 2025 | 44.13 | 44.26 | 43.67 | 43.67 | −1.18% | 1.26 M |
| 22 dic 2025 | 43.76 | 44.25 | 43.56 | 44.19 | +1.14% | 1.47 M |
| 19 dic 2025 | 43.34 | 43.75 | 43.32 | 43.69 | +0.65% | 4.77 M |
| 18 dic 2025 | 43.71 | 43.98 | 43.20 | 43.41 | −0.18% | 2.33 M |
| 17 dic 2025 | 43.18 | 43.79 | 43.09 | 43.49 | +1.19% | 1.65 M |
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.