XNAS
Datos históricos de C&F Financial Corporation
C&F Financial Corporation · CFFI
$100.92
▼ -0.47 (-0.46%)
Última operación · 10/10/2026, 22:31:49 UTC
- Variación en el periodo
- +51.13%
- Máximo
- US$103.52
- 8 de octubre de 2026
- Mínimo
- US$66.30
- 13 de octubre de 2025
- Volumen medio diario
- 0.02 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 | 100.70 | 102.25 | 99.90 | 101.39 | −0.12% | 75,578.624 |
| 8 oct 2026 | 102.02 | 103.52 | 100.83 | 101.51 | −0.49% | 36,962.976 |
| 7 oct 2026 | 101.28 | 103.04 | 99.82 | 102.01 | −0.20% | 34,706.378 |
| 6 oct 2026 | 99.94 | 102.30 | 99.04 | 102.21 | +2.76% | 40,404.581 |
| 5 oct 2026 | 98.00 | 100.00 | 96.98 | 99.46 | +1.18% | 81,029.342 |
| 2 oct 2026 | 97.90 | 99.50 | 96.64 | 98.30 | +1.50% | 55,880.475 |
| 1 oct 2026 | 97.27 | 97.68 | 94.66 | 96.85 | −1.14% | 55,187.092 |
| 30 sep 2026 | 99.46 | 100.10 | 96.08 | 97.97 | −1.19% | 84,624.279 |
| 29 sep 2026 | 95.55 | 99.50 | 95.55 | 99.15 | +4.71% | 79,831.358 |
| 28 sep 2026 | 94.00 | 94.81 | 92.70 | 94.69 | +1.16% | 146,959.646 |
| 25 sep 2026 | 92.44 | 94.69 | 92.41 | 93.60 | +0.63% | 64,432.65 |
| 24 sep 2026 | 91.35 | 93.82 | 91.35 | 93.01 | +1.77% | 116,218.648 |
| 23 sep 2026 | 93.05 | 93.96 | 91.39 | 91.39 | −2.71% | 43,276.646 |
| 22 sep 2026 | 93.03 | 94.64 | 92.61 | 93.94 | +1.01% | 79,275.469 |
| 21 sep 2026 | 93.40 | 94.15 | 92.47 | 93.00 | −0.64% | 61,586.432 |
| 18 sep 2026 | 93.49 | 94.66 | 92.51 | 93.60 | −0.44% | 110,817.04 |
| 17 sep 2026 | 95.67 | 96.38 | 94.01 | 94.01 | −0.88% | 45,335.646 |
| 16 sep 2026 | 96.45 | 97.07 | 94.84 | 94.84 | −1.48% | 39,688.996 |
| 15 sep 2026 | 94.77 | 96.35 | 93.88 | 96.26 | +1.00% | 35,318.803 |
| 14 sep 2026 | 94.90 | 96.62 | 93.02 | 95.31 | +0.33% | 52,383.552 |
| 11 sep 2026 | 94.48 | 95.53 | 93.15 | 95.00 | +1.47% | 76,408.635 |
| 10 sep 2026 | 92.85 | 94.85 | 92.21 | 93.62 | −0.03% | 93,392.67 |
| 9 sep 2026 | 94.50 | 94.80 | 93.15 | 93.65 | +0.16% | 125,982.857 |
| 8 sep 2026 | 93.60 | 95.96 | 93.20 | 93.50 | −1.46% | 57,765.995 |
| 4 sep 2026 | 93.90 | 95.99 | 93.12 | 94.89 | +0.27% | 35,996.834 |
| 3 sep 2026 | 92.10 | 96.00 | 91.01 | 94.63 | +3.30% | 67,357.77 |
| 2 sep 2026 | 91.00 | 93.59 | 91.00 | 91.61 | +0.22% | 33,079.701 |
| 1 sep 2026 | 90.28 | 92.75 | 90.28 | 91.41 | +0.44% | 173,644.72 |
| 31 ago 2026 | 91.27 | 92.67 | 90.14 | 91.01 | −0.81% | 75,023.393 |
| 28 ago 2026 | 91.26 | 94.31 | 91.26 | 91.75 | +1.27% | 130,610.332 |
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.