XNAS
Datos históricos de Community Bancorp
Community Bancorp · CMTV
$43.52
▲ +0.32 (+0.74%)
Última operación · 10/10/2026, 22:31:49 UTC
- Variación en el periodo
- +91.24%
- Máximo
- US$43.95
- 8 de octubre de 2026
- Mínimo
- US$22.40
- 17 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 14 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 | 43.83 | 43.83 | 42.26 | 43.20 | −1.59% | 23,559.269 |
| 8 oct 2026 | 42.54 | 43.95 | 42.54 | 43.90 | +4.13% | 21,656.399 |
| 7 oct 2026 | 42.48 | 42.97 | 41.93 | 42.16 | −1.33% | 29,128.785 |
| 6 oct 2026 | 42.15 | 42.73 | 41.96 | 42.73 | +1.59% | 26,933.142 |
| 5 oct 2026 | 42.19 | 42.35 | 41.83 | 42.06 | +0.62% | 16,506.851 |
| 2 oct 2026 | 42.30 | 42.55 | 41.51 | 41.80 | −1.19% | 28,262.721 |
| 1 oct 2026 | 40.98 | 42.42 | 40.93 | 42.31 | +2.46% | 23,981.743 |
| 30 sep 2026 | 41.53 | 41.80 | 40.99 | 41.29 | −0.08% | 25,796.822 |
| 29 sep 2026 | 41.74 | 41.74 | 40.65 | 41.33 | −0.23% | 33,403.743 |
| 28 sep 2026 | 40.72 | 41.68 | 40.54 | 41.42 | +1.47% | 26,143.993 |
| 25 sep 2026 | 40.46 | 41.05 | 40.20 | 40.82 | +0.86% | 34,049.575 |
| 24 sep 2026 | 39.56 | 40.69 | 39.52 | 40.47 | +3.24% | 45,065.743 |
| 23 sep 2026 | 39.85 | 39.85 | 39.00 | 39.20 | −2.63% | 11,130.242 |
| 22 sep 2026 | 40.40 | 40.40 | 39.29 | 40.26 | +0.27% | 25,242.855 |
| 21 sep 2026 | 41.41 | 41.99 | 39.88 | 40.15 | −3.81% | 68,785.571 |
| 18 sep 2026 | 41.35 | 41.98 | 40.38 | 41.74 | +0.36% | 130,439.743 |
| 17 sep 2026 | 41.05 | 41.72 | 40.80 | 41.59 | +1.61% | 16,996.743 |
| 16 sep 2026 | 41.38 | 41.75 | 40.85 | 40.93 | −1.56% | 39,998.743 |
| 15 sep 2026 | 40.31 | 41.60 | 40.31 | 41.58 | +2.39% | 33,375.079 |
| 14 sep 2026 | 41.67 | 41.67 | 40.00 | 40.61 | +0.30% | 19,953.743 |
| 11 sep 2026 | 40.64 | 41.21 | 40.02 | 40.49 | −0.05% | 58,855.311 |
| 10 sep 2026 | 41.10 | 41.42 | 39.59 | 40.51 | −1.60% | 94,206.544 |
| 9 sep 2026 | 40.27 | 41.94 | 39.70 | 41.17 | +0.87% | 83,425.261 |
| 8 sep 2026 | 42.21 | 42.21 | 39.08 | 40.82 | +2.14% | 81,861.718 |
| 4 sep 2026 | 41.16 | 41.80 | 39.74 | 39.96 | −3.20% | 78,390.243 |
| 3 sep 2026 | 41.10 | 42.00 | 40.73 | 41.28 | +0.27% | 63,705.743 |
| 2 sep 2026 | 40.22 | 41.48 | 40.15 | 41.17 | +2.36% | 27,347.743 |
| 1 sep 2026 | 40.63 | 40.63 | 39.10 | 40.22 | −0.64% | 21,517.808 |
| 31 ago 2026 | 39.00 | 40.52 | 39.00 | 40.48 | −1.08% | 20,002.601 |
| 28 ago 2026 | 40.60 | 41.04 | 39.66 | 40.92 | +2.33% | 21,946.42 |
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.