XNAS
Datos históricos de Civista Bancshares, Inc.
Civista Bancshares, Inc. · CIVB
$26.41
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 18:36:04 UTC
- Variación en el periodo
- +29.91%
- Máximo
- US$29.97
- 3 de agosto de 2026
- Mínimo
- US$19.82
- 16 de octubre de 2025
- Volumen medio diario
- 0.11 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 | 26.72 | 26.72 | 26.35 | 26.41 | −1.97% | 58,960.52 |
| 8 oct 2026 | 26.64 | 27.13 | 26.36 | 26.94 | +1.28% | 143,187.082 |
| 7 oct 2026 | 26.45 | 26.70 | 26.25 | 26.60 | −0.41% | 100,539.413 |
| 6 oct 2026 | 26.90 | 27.11 | 26.64 | 26.71 | −0.41% | 81,386.42 |
| 5 oct 2026 | 26.88 | 27.10 | 26.67 | 26.82 | −0.59% | 93,081.785 |
| 2 oct 2026 | 26.88 | 27.15 | 26.74 | 26.98 | +1.54% | 96,698.641 |
| 1 oct 2026 | 26.27 | 26.61 | 25.91 | 26.57 | +0.72% | 76,644.542 |
| 30 sep 2026 | 26.57 | 26.61 | 26.16 | 26.38 | −0.64% | 121,276.97 |
| 29 sep 2026 | 26.71 | 27.00 | 26.26 | 26.55 | −0.60% | 115,282.69 |
| 28 sep 2026 | 26.97 | 27.49 | 26.61 | 26.71 | −1.29% | 118,796.31 |
| 25 sep 2026 | 27.12 | 27.27 | 26.27 | 27.06 | 0.00% | 205,526.801 |
| 24 sep 2026 | 26.78 | 27.14 | 26.57 | 27.06 | +1.77% | 176,438.513 |
| 23 sep 2026 | 26.87 | 26.97 | 26.50 | 26.59 | −1.63% | 79,463.281 |
| 22 sep 2026 | 27.21 | 27.33 | 26.91 | 27.03 | −0.18% | 124,162.995 |
| 21 sep 2026 | 27.29 | 27.49 | 27.00 | 27.08 | −0.77% | 109,039.24 |
| 18 sep 2026 | 27.06 | 27.38 | 26.86 | 27.29 | +0.22% | 440,394.269 |
| 17 sep 2026 | 27.36 | 27.43 | 27.10 | 27.23 | +0.26% | 79,295.894 |
| 16 sep 2026 | 27.42 | 27.55 | 26.79 | 27.16 | −1.42% | 142,459.094 |
| 15 sep 2026 | 27.66 | 27.70 | 27.35 | 27.55 | +0.07% | 77,429.532 |
| 14 sep 2026 | 27.39 | 27.72 | 27.39 | 27.53 | +0.33% | 110,358.049 |
| 11 sep 2026 | 27.59 | 27.59 | 27.21 | 27.44 | +0.33% | 114,529.703 |
| 10 sep 2026 | 27.09 | 27.43 | 26.91 | 27.35 | +0.77% | 151,299.799 |
| 9 sep 2026 | 27.25 | 27.42 | 27.01 | 27.14 | −1.06% | 127,400.336 |
| 8 sep 2026 | 27.64 | 27.90 | 27.38 | 27.43 | −1.22% | 99,931.496 |
| 4 sep 2026 | 27.44 | 27.85 | 27.44 | 27.77 | +0.73% | 80,977.144 |
| 3 sep 2026 | 27.57 | 27.96 | 27.31 | 27.57 | +0.58% | 149,645.447 |
| 2 sep 2026 | 27.07 | 27.55 | 26.92 | 27.41 | +1.63% | 174,651.469 |
| 1 sep 2026 | 26.99 | 27.24 | 26.32 | 26.97 | −0.04% | 196,573.838 |
| 31 ago 2026 | 27.26 | 27.30 | 26.95 | 26.98 | −1.82% | 222,854.047 |
| 28 ago 2026 | 27.54 | 27.67 | 27.40 | 27.48 | +0.18% | 119,528.732 |
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.