XNAS
Datos históricos de City Holding Company
City Holding Company · CHCO
$139.99
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 21:47:18 UTC
- Variación en el periodo
- +16.75%
- Máximo
- US$148.99
- 14 de agosto de 2026
- Mínimo
- US$113.21
- 18 de marzo de 2026
- Volumen medio diario
- 0.11 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 | 140.32 | 141.16 | 139.52 | 139.97 | −0.46% | 85,150.338 |
| 8 oct 2026 | 140.00 | 141.60 | 139.19 | 140.61 | +0.39% | 109,925.984 |
| 7 oct 2026 | 140.54 | 140.95 | 139.01 | 140.06 | −1.07% | 146,703.308 |
| 6 oct 2026 | 142.37 | 142.40 | 140.93 | 141.57 | −0.14% | 80,615.3 |
| 5 oct 2026 | 142.29 | 142.92 | 141.13 | 141.77 | −0.74% | 102,869.648 |
| 2 oct 2026 | 142.12 | 143.79 | 141.35 | 142.82 | +1.01% | 103,849.693 |
| 1 oct 2026 | 139.12 | 141.53 | 137.70 | 141.39 | +1.63% | 151,772.734 |
| 30 sep 2026 | 139.78 | 140.06 | 138.39 | 139.12 | −0.54% | 116,220.206 |
| 29 sep 2026 | 139.97 | 142.29 | 138.77 | 139.88 | −0.06% | 117,734.414 |
| 28 sep 2026 | 142.17 | 142.37 | 139.94 | 139.97 | −1.41% | 131,685.346 |
| 25 sep 2026 | 140.51 | 142.17 | 139.99 | 141.97 | +1.34% | 181,785.653 |
| 24 sep 2026 | 139.65 | 140.64 | 138.77 | 140.09 | +0.60% | 114,788.708 |
| 23 sep 2026 | 139.73 | 141.20 | 138.48 | 139.25 | −0.24% | 138,999.49 |
| 22 sep 2026 | 141.40 | 142.48 | 139.52 | 139.59 | −0.46% | 109,889.444 |
| 21 sep 2026 | 143.50 | 144.12 | 140.14 | 140.24 | −2.07% | 180,739.809 |
| 18 sep 2026 | 142.52 | 144.62 | 141.30 | 143.21 | +0.06% | 368,937.043 |
| 17 sep 2026 | 144.61 | 144.80 | 142.92 | 143.12 | −0.49% | 115,966.311 |
| 16 sep 2026 | 144.83 | 145.33 | 142.03 | 143.82 | −0.92% | 148,732.489 |
| 15 sep 2026 | 144.70 | 146.02 | 144.70 | 145.16 | +0.08% | 77,448.842 |
| 14 sep 2026 | 144.18 | 145.71 | 143.93 | 145.04 | +0.75% | 102,247.654 |
| 11 sep 2026 | 144.50 | 145.15 | 143.38 | 143.96 | +0.22% | 139,430.015 |
| 10 sep 2026 | 143.87 | 144.50 | 142.85 | 143.65 | −0.22% | 71,735.037 |
| 9 sep 2026 | 143.66 | 144.41 | 143.02 | 143.97 | −0.46% | 100,767.741 |
| 8 sep 2026 | 145.36 | 145.94 | 144.45 | 144.64 | −0.64% | 102,380.254 |
| 4 sep 2026 | 144.36 | 146.45 | 143.85 | 145.57 | +0.43% | 85,147.569 |
| 3 sep 2026 | 144.72 | 145.90 | 144.41 | 144.95 | +0.66% | 64,505.961 |
| 2 sep 2026 | 142.93 | 144.91 | 142.50 | 144.00 | +1.24% | 116,193.349 |
| 1 sep 2026 | 142.73 | 143.26 | 141.72 | 142.24 | −0.50% | 129,729.277 |
| 31 ago 2026 | 143.20 | 143.98 | 142.25 | 142.95 | −0.36% | 146,620.028 |
| 28 ago 2026 | 143.18 | 145.00 | 141.95 | 143.46 | +0.20% | 113,244.019 |
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.