XNAS
Datos históricos de CNB Financial Corporation
CNB Financial Corporation · CCNE
$33.28
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:05:23 UTC
- Variación en el periodo
- +41.02%
- Máximo
- US$36.17
- 3 de agosto de 2026
- Mínimo
- US$22.80
- 17 de octubre de 2025
- Volumen medio diario
- 0.15 M
Del 10 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 | 33.49 | 33.49 | 33.23 | 33.28 | −1.07% | 84,148.336 |
| 8 oct 2026 | 33.28 | 33.90 | 33.18 | 33.64 | +0.87% | 101,063.868 |
| 7 oct 2026 | 33.48 | 33.60 | 33.15 | 33.35 | −1.42% | 92,834.349 |
| 6 oct 2026 | 34.21 | 34.35 | 33.78 | 33.83 | −0.53% | 80,754.221 |
| 5 oct 2026 | 34.13 | 34.18 | 33.77 | 34.01 | −0.26% | 93,265.519 |
| 2 oct 2026 | 34.03 | 34.59 | 33.92 | 34.10 | +1.25% | 151,125.099 |
| 1 oct 2026 | 33.22 | 33.78 | 32.70 | 33.68 | +1.20% | 142,603.499 |
| 30 sep 2026 | 33.54 | 33.86 | 33.00 | 33.28 | −0.54% | 163,374.921 |
| 29 sep 2026 | 33.80 | 33.87 | 33.14 | 33.46 | −1.12% | 113,627.919 |
| 28 sep 2026 | 34.13 | 34.13 | 33.69 | 33.84 | −0.73% | 134,255.844 |
| 25 sep 2026 | 33.97 | 34.42 | 33.89 | 34.09 | +0.53% | 125,494.358 |
| 24 sep 2026 | 33.70 | 34.11 | 33.38 | 33.91 | +1.44% | 164,074.628 |
| 23 sep 2026 | 33.56 | 33.80 | 33.37 | 33.43 | −0.86% | 120,905.787 |
| 22 sep 2026 | 34.27 | 34.32 | 33.72 | 33.72 | −0.68% | 143,185.958 |
| 21 sep 2026 | 34.16 | 34.24 | 33.85 | 33.95 | −0.59% | 104,775.762 |
| 18 sep 2026 | 33.84 | 34.30 | 33.56 | 34.15 | +0.12% | 370,177.272 |
| 17 sep 2026 | 34.36 | 34.37 | 33.74 | 34.11 | +0.21% | 139,546.254 |
| 16 sep 2026 | 34.59 | 34.61 | 33.47 | 34.04 | −1.73% | 203,876.869 |
| 15 sep 2026 | 34.59 | 34.77 | 34.32 | 34.64 | +0.06% | 168,489.031 |
| 14 sep 2026 | 34.49 | 34.84 | 34.30 | 34.62 | +0.41% | 122,212.651 |
| 11 sep 2026 | 34.83 | 35.19 | 34.18 | 34.48 | +0.03% | 97,367.422 |
| 10 sep 2026 | 34.15 | 34.47 | 33.89 | 34.47 | +0.94% | 90,538.926 |
| 9 sep 2026 | 34.18 | 34.56 | 33.83 | 34.15 | −0.87% | 147,121.755 |
| 8 sep 2026 | 34.78 | 34.91 | 34.33 | 34.45 | −1.32% | 114,599.725 |
| 4 sep 2026 | 34.11 | 34.94 | 34.11 | 34.91 | +1.63% | 167,244.209 |
| 3 sep 2026 | 34.36 | 34.92 | 34.32 | 34.35 | +0.70% | 227,610.275 |
| 2 sep 2026 | 33.44 | 34.22 | 33.41 | 34.11 | +2.06% | 150,766.253 |
| 1 sep 2026 | 33.53 | 33.97 | 33.23 | 33.42 | −1.18% | 162,232.008 |
| 31 ago 2026 | 33.96 | 34.11 | 33.61 | 33.82 | −0.56% | 116,681.422 |
| 28 ago 2026 | 33.97 | 34.24 | 33.61 | 34.01 | +0.12% | 117,797.501 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.