XNAS
Datos históricos de CNB Financial Corporation
CNB Financial Corporation · CCNEP
$24.41
▼ -0.23 (-0.93%)
Última operación · 10/10/2026, 17:55:42 UTC
- Variación en el periodo
- −1.78%
- Máximo
- US$25.50
- 13 de agosto de 2026
- Mínimo
- US$23.57
- 18 de noviembre de 2025
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 24.58 | 24.58 | 24.58 | 24.58 | +0.51% | 221.01 |
| 7 oct 2026 | 24.58 | 24.58 | 24.41 | 24.46 | −1.15% | 906 |
| 6 oct 2026 | 24.57 | 24.74 | 24.57 | 24.74 | −0.04% | 3,113.002 |
| 5 oct 2026 | 24.52 | 24.75 | 24.50 | 24.75 | +0.28% | 1,317 |
| 2 oct 2026 | 24.68 | 24.68 | 24.68 | 24.68 | +0.49% | 320 |
| 1 oct 2026 | 24.51 | 24.78 | 24.50 | 24.56 | −0.41% | 1,295 |
| 30 sep 2026 | 24.54 | 24.66 | 24.52 | 24.66 | −0.32% | 1,127 |
| 29 sep 2026 | 24.74 | 24.74 | 24.74 | 24.74 | −0.34% | 348 |
| 28 sep 2026 | 24.67 | 24.83 | 24.67 | 24.83 | −0.30% | 1,280 |
| 25 sep 2026 | 24.90 | 24.90 | 24.90 | 24.90 | −0.40% | 500 |
| 24 sep 2026 | 25.00 | 25.03 | 24.95 | 25.00 | 0.00% | 4,371 |
| 23 sep 2026 | 24.96 | 25.00 | 24.96 | 25.00 | +0.20% | 2,061 |
| 22 sep 2026 | 24.90 | 24.95 | 24.90 | 24.95 | +1.26% | 2,929 |
| 16 sep 2026 | 24.85 | 24.85 | 24.60 | 24.64 | −1.24% | 2,807.011 |
| 15 sep 2026 | 24.90 | 24.95 | 24.75 | 24.95 | +0.81% | 2,649.865 |
| 11 sep 2026 | 24.93 | 24.95 | 24.75 | 24.75 | −0.38% | 1,854 |
| 10 sep 2026 | 24.85 | 24.85 | 24.85 | 24.85 | −0.02% | 350 |
| 9 sep 2026 | 24.80 | 24.85 | 24.80 | 24.85 | −0.10% | 406 |
| 8 sep 2026 | 24.95 | 24.95 | 24.88 | 24.88 | −0.58% | 1,853.643 |
| 4 sep 2026 | 24.81 | 25.04 | 24.75 | 25.02 | +0.68% | 1,173 |
| 2 sep 2026 | 24.80 | 24.85 | 24.80 | 24.85 | −0.20% | 332.179 |
| 1 sep 2026 | 24.95 | 24.95 | 24.90 | 24.90 | +0.40% | 562.585 |
| 28 ago 2026 | 24.85 | 24.85 | 24.80 | 24.80 | +0.20% | 357 |
| 27 ago 2026 | 24.86 | 24.86 | 24.75 | 24.75 | 0.00% | 861 |
| 26 ago 2026 | 24.62 | 24.75 | 24.62 | 24.75 | −0.40% | 1,465.201 |
| 25 ago 2026 | 24.62 | 24.88 | 24.62 | 24.85 | 0.00% | 1,772 |
| 24 ago 2026 | 24.90 | 25.05 | 24.85 | 24.85 | −0.01% | 610.2 |
| 21 ago 2026 | 24.85 | 24.85 | 24.85 | 24.85 | +0.21% | 658.996 |
| 20 ago 2026 | 24.77 | 25.04 | 24.61 | 24.80 | −0.80% | 4,210 |
| 19 ago 2026 | 25.05 | 25.05 | 25.00 | 25.00 | −0.16% | 3,796 |
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.