XNAS
Datos históricos de Chemung Financial Corporation
Chemung Financial Corporation · CHMG
$80.56
▼ -0.12 (-0.15%)
Última operación · 10/10/2026, 17:43:14 UTC
- Variación en el periodo
- +60.57%
- Máximo
- US$86.00
- 11 de septiembre de 2026
- Mínimo
- US$49.82
- 16 de octubre de 2025
- Volumen medio diario
- 0.03 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 | 81.26 | 81.35 | 79.51 | 80.54 | −0.65% | 69,926.028 |
| 8 oct 2026 | 80.65 | 81.59 | 80.26 | 81.07 | +0.55% | 68,462.104 |
| 7 oct 2026 | 80.72 | 81.95 | 79.82 | 80.63 | −1.21% | 81,392.859 |
| 6 oct 2026 | 82.26 | 82.80 | 81.45 | 81.62 | −0.35% | 54,404.875 |
| 5 oct 2026 | 81.92 | 82.87 | 81.05 | 81.91 | −0.02% | 97,086.927 |
| 2 oct 2026 | 81.19 | 82.25 | 81.19 | 81.93 | +1.64% | 97,341.486 |
| 1 oct 2026 | 80.86 | 80.86 | 78.94 | 80.61 | −0.31% | 63,694.04 |
| 30 sep 2026 | 81.12 | 81.84 | 80.12 | 80.86 | −0.59% | 102,548.906 |
| 29 sep 2026 | 81.65 | 82.03 | 79.40 | 81.34 | −0.48% | 130,604.669 |
| 28 sep 2026 | 81.93 | 82.40 | 81.40 | 81.73 | −0.33% | 76,080.29 |
| 25 sep 2026 | 82.64 | 83.51 | 81.87 | 82.00 | −0.11% | 69,870.925 |
| 24 sep 2026 | 81.53 | 82.31 | 80.75 | 82.09 | +1.07% | 96,983.776 |
| 23 sep 2026 | 81.51 | 82.10 | 81.14 | 81.22 | −0.91% | 42,937.14 |
| 22 sep 2026 | 82.38 | 82.99 | 81.06 | 81.97 | −0.50% | 68,135.117 |
| 21 sep 2026 | 83.00 | 83.41 | 82.04 | 82.38 | −0.71% | 83,492.521 |
| 18 sep 2026 | 82.05 | 85.01 | 81.60 | 82.97 | +0.36% | 116,629.592 |
| 17 sep 2026 | 83.61 | 84.57 | 81.99 | 82.68 | −1.05% | 89,556.252 |
| 16 sep 2026 | 84.63 | 85.07 | 81.95 | 83.55 | −1.97% | 88,000.505 |
| 15 sep 2026 | 84.35 | 85.40 | 84.15 | 85.23 | +0.28% | 92,452.977 |
| 14 sep 2026 | 85.44 | 85.65 | 84.16 | 84.99 | −0.13% | 79,894.54 |
| 11 sep 2026 | 85.00 | 86.00 | 84.36 | 85.10 | +0.34% | 64,505.577 |
| 10 sep 2026 | 84.04 | 85.03 | 83.38 | 84.81 | +1.08% | 69,348.475 |
| 9 sep 2026 | 83.50 | 84.60 | 83.02 | 83.90 | −0.63% | 63,095.055 |
| 8 sep 2026 | 84.83 | 85.00 | 83.40 | 84.43 | −0.48% | 111,993.703 |
| 4 sep 2026 | 84.57 | 84.84 | 83.84 | 84.84 | +0.32% | 53,340.623 |
| 3 sep 2026 | 84.59 | 85.22 | 83.82 | 84.57 | +0.80% | 29,240.957 |
| 2 sep 2026 | 81.37 | 84.74 | 79.95 | 83.90 | +5.02% | 104,555.857 |
| 1 sep 2026 | 81.30 | 82.34 | 79.77 | 79.89 | −1.46% | 29,158.033 |
| 31 ago 2026 | 81.18 | 81.51 | 80.63 | 81.07 | −0.65% | 52,516.12 |
| 28 ago 2026 | 82.18 | 82.65 | 81.27 | 81.60 | +0.15% | 37,643.971 |
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.