XNYS
Datos históricos de CNFinance Holdings Limited
CNFinance Holdings Limited · CNF
$1.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:15:54 UTC
- Variación en el periodo
- −55.28%
- Máximo
- US$6.49
- 30 de diciembre de 2025
- Mínimo
- US$1.37
- 7 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 1.95 | 1.96 | 1.91 | 1.95 | −1.52% | 2,267 |
| 8 oct 2026 | 1.86 | 1.98 | 1.86 | 1.98 | +4.76% | 3,114.893 |
| 7 oct 2026 | 1.90 | 2.23 | 1.37 | 1.89 | −0.30% | 72,238.893 |
| 6 oct 2026 | 1.82 | 1.90 | 1.82 | 1.90 | −0.75% | 2,479.893 |
| 5 oct 2026 | 1.93 | 2.01 | 1.86 | 1.91 | −1.04% | 3,807.893 |
| 2 oct 2026 | 1.94 | 1.94 | 1.90 | 1.93 | −3.50% | 1,002.893 |
| 1 oct 2026 | 1.90 | 2.01 | 1.90 | 2.00 | +2.56% | 840.893 |
| 30 sep 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 0.00% | 1,207.893 |
| 29 sep 2026 | 1.95 | 1.95 | 1.95 | 1.95 | −2.01% | 419.199 |
| 28 sep 2026 | 1.90 | 2.00 | 1.89 | 1.99 | +1.02% | 6,116.893 |
| 25 sep 2026 | 1.94 | 2.14 | 1.82 | 1.97 | +5.35% | 22,539.893 |
| 24 sep 2026 | 1.76 | 1.87 | 1.76 | 1.87 | +7.47% | 675.893 |
| 23 sep 2026 | 1.90 | 1.92 | 1.74 | 1.74 | −4.40% | 7,187.893 |
| 22 sep 2026 | 1.82 | 1.90 | 1.82 | 1.82 | −2.15% | 2,403.893 |
| 21 sep 2026 | 1.89 | 1.89 | 1.75 | 1.86 | −1.06% | 7,772.199 |
| 18 sep 2026 | 1.88 | 1.88 | 1.82 | 1.88 | −0.17% | 1,544.897 |
| 17 sep 2026 | 1.84 | 1.88 | 1.78 | 1.88 | +2.91% | 3,073.044 |
| 16 sep 2026 | 1.85 | 1.85 | 1.83 | 1.83 | +0.55% | 460.893 |
| 15 sep 2026 | 1.90 | 1.90 | 1.76 | 1.82 | −4.21% | 2,054.893 |
| 14 sep 2026 | 1.96 | 1.96 | 1.90 | 1.90 | −2.56% | 2,388.545 |
| 11 sep 2026 | 1.95 | 1.95 | 1.95 | 1.95 | −2.26% | 564.893 |
| 10 sep 2026 | 1.99 | 2.00 | 1.90 | 2.00 | −3.17% | 11,948.893 |
| 9 sep 2026 | 2.04 | 2.06 | 2.04 | 2.06 | +2.50% | 319.893 |
| 8 sep 2026 | 2.16 | 2.16 | 1.94 | 2.01 | −8.64% | 20,834.437 |
| 4 sep 2026 | 2.20 | 2.20 | 2.18 | 2.20 | +1.10% | 857.53 |
| 3 sep 2026 | 2.23 | 2.29 | 2.17 | 2.18 | −1.09% | 2,638.893 |
| 2 sep 2026 | 2.24 | 2.25 | 2.17 | 2.20 | −2.22% | 4,097.893 |
| 1 sep 2026 | 2.18 | 2.25 | 2.11 | 2.25 | +2.27% | 1,763.092 |
| 31 ago 2026 | 2.12 | 2.22 | 2.12 | 2.20 | +0.23% | 879.893 |
| 28 ago 2026 | 2.21 | 2.21 | 2.17 | 2.20 | +1.15% | 1,121.893 |
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.