XNAS
Datos históricos de CVB Financial Corp.
CVB Financial Corp. · CVBF
$21.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- +19.06%
- Máximo
- US$23.41
- 17 de agosto de 2026
- Mínimo
- US$17.95
- 16 de octubre de 2025
- Volumen medio diario
- 1.43 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 | 21.64 | 21.71 | 21.45 | 21.49 | −1.20% | 1 M |
| 8 oct 2026 | 21.53 | 21.80 | 21.44 | 21.75 | +1.02% | 1.09 M |
| 7 oct 2026 | 21.77 | 21.84 | 21.48 | 21.53 | −1.64% | 1.21 M |
| 6 oct 2026 | 22.11 | 22.27 | 21.84 | 21.89 | −1.04% | 1.24 M |
| 5 oct 2026 | 22.28 | 22.33 | 22.03 | 22.12 | −0.72% | 1.78 M |
| 2 oct 2026 | 22.17 | 22.51 | 22.16 | 22.28 | +1.23% | 1.65 M |
| 1 oct 2026 | 21.61 | 22.08 | 21.33 | 22.01 | +1.85% | 1.73 M |
| 30 sep 2026 | 21.75 | 21.93 | 21.56 | 21.61 | −1.50% | 1.5 M |
| 29 sep 2026 | 22.20 | 22.35 | 21.91 | 21.94 | −1.13% | 1.25 M |
| 28 sep 2026 | 22.52 | 22.60 | 22.18 | 22.19 | −1.51% | 1.22 M |
| 25 sep 2026 | 22.41 | 22.68 | 22.36 | 22.53 | +1.03% | 1.89 M |
| 24 sep 2026 | 22.05 | 22.35 | 21.94 | 22.30 | +1.32% | 1.1 M |
| 23 sep 2026 | 22.16 | 22.30 | 22.01 | 22.01 | −0.68% | 1.42 M |
| 22 sep 2026 | 22.48 | 22.59 | 22.16 | 22.16 | −1.20% | 1.29 M |
| 21 sep 2026 | 22.80 | 22.89 | 22.43 | 22.43 | −1.19% | 1.13 M |
| 18 sep 2026 | 22.71 | 22.72 | 22.48 | 22.70 | −0.48% | 3.18 M |
| 17 sep 2026 | 22.82 | 23.01 | 22.76 | 22.81 | +0.40% | 1.65 M |
| 16 sep 2026 | 22.89 | 23.04 | 22.31 | 22.72 | −0.83% | 2.6 M |
| 15 sep 2026 | 22.65 | 23.00 | 22.65 | 22.91 | +0.70% | 2.03 M |
| 14 sep 2026 | 22.44 | 22.79 | 22.40 | 22.75 | +1.38% | 1.71 M |
| 11 sep 2026 | 22.51 | 22.78 | 22.20 | 22.44 | +0.22% | 1.2 M |
| 10 sep 2026 | 22.06 | 22.41 | 21.93 | 22.39 | +1.40% | 1.36 M |
| 9 sep 2026 | 22.18 | 22.30 | 22.00 | 22.08 | −1.03% | 807,577.129 |
| 8 sep 2026 | 22.57 | 22.67 | 22.30 | 22.31 | −1.37% | 687,851.747 |
| 4 sep 2026 | 22.45 | 22.73 | 22.44 | 22.62 | +0.62% | 643,622.602 |
| 3 sep 2026 | 22.35 | 22.65 | 22.35 | 22.48 | +0.85% | 874,403.434 |
| 2 sep 2026 | 21.96 | 22.42 | 21.93 | 22.29 | +1.92% | 1.04 M |
| 1 sep 2026 | 22.14 | 22.27 | 21.78 | 21.87 | −1.35% | 974,146.92 |
| 31 ago 2026 | 22.19 | 22.19 | 21.98 | 22.17 | −0.09% | 1.09 M |
| 28 ago 2026 | 22.25 | 22.42 | 22.16 | 22.19 | −0.49% | 949,242.32 |
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.