Cadence Bank Prf A (CADE_pa)

CADE_pa
🏛️ Estados Unidos →
22.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 22.01 22.20 21.69 22.19 0.0M
2025-09-29 22.12 22.08 22.01 22.02 0.0M
2025-09-26 22.22 22.22 22.11 22.11 0.0M
2025-09-25 22.40 22.42 22.23 22.27 0.0M
2025-09-24 22.45 22.49 22.39 22.44 0.0M
2025-09-23 22.49 22.49 22.38 22.38 0.0M
2025-09-22 22.49 22.50 22.41 22.49 0.0M
2025-09-19 22.47 22.47 22.30 22.41 0.0M
2025-09-18 22.38 22.38 22.32 22.32 0.0M
2025-09-17 22.50 22.50 22.24 22.35 0.0M
2025-09-16 22.51 22.51 22.34 22.46 0.0M
2025-09-15 22.22 22.55 22.22 22.53 0.0M
2025-09-12 22.20 22.33 22.19 22.31 0.0M
2025-09-11 21.98 22.24 21.87 22.23 0.0M
2025-09-10 21.89 21.94 21.76 21.94 0.0M
2025-09-09 21.41 21.87 21.41 21.87 0.0M
2025-09-08 21.65 21.68 21.39 21.50 0.0M
2025-09-05 21.45 21.53 21.40 21.52 0.0M
2025-09-04 21.30 21.39 21.27 21.39 0.0M
2025-09-03 21.31 21.54 21.15 21.44 0.0M
2025-09-02 21.19 21.19 21.05 21.18 0.0M
2025-08-29 21.24 21.41 21.01 21.14 0.1M
2025-08-28 21.20 21.48 21.20 21.22 0.0M
2025-08-27 21.30 21.55 21.30 21.38 0.0M
2025-08-26 21.54 21.54 21.32 21.37 0.0M
2025-08-25 21.54 21.55 21.31 21.31 0.0M
2025-08-22 21.55 21.64 21.45 21.47 0.0M
2025-08-21 21.40 21.53 21.18 21.33 0.0M
2025-08-20 21.60 21.72 21.34 21.47 0.0M
2025-08-19 21.40 21.65 21.30 21.48 0.0M
2025-08-18 21.23 21.45 21.22 21.24 0.0M
2025-08-15 21.40 21.50 21.23 21.33 0.0M
2025-08-14 21.34 21.40 21.26 21.33 0.0M
2025-08-13 21.21 21.44 21.20 21.40 0.0M
2025-08-12 21.17 21.34 21.17 21.25 0.0M
2025-08-11 21.27 22.09 21.22 21.27 0.0M
2025-08-08 21.28 21.31 21.20 21.27 0.0M
2025-08-07 21.40 21.40 21.11 21.17 0.0M
2025-08-06 21.40 21.44 21.23 21.33 0.0M
2025-08-05 21.42 21.56 21.37 21.45 0.0M
2025-08-04 21.00 21.74 21.00 21.64 0.0M
2025-08-01 21.27 21.51 21.17 21.40 0.0M
2025-07-31 20.91 21.59 20.78 21.38 0.0M
2025-07-30 20.89 20.92 20.74 20.81 0.0M
2025-07-29 20.75 20.85 20.63 20.85 0.0M
2025-07-28 20.62 20.66 20.57 20.66 0.0M
2025-07-25 20.72 20.76 20.57 20.57 0.0M
2025-07-24 20.73 20.74 20.51 20.65 0.0M
2025-07-23 20.60 20.74 20.47 20.65 0.0M
2025-07-22 20.50 20.57 20.50 20.55 0.0M
2025-07-21 20.80 20.96 20.55 20.55 0.0M
2025-07-18 20.60 20.75 20.45 20.61 0.0M
2025-07-17 20.74 20.74 20.38 20.53 0.0M
2025-07-16 20.54 20.70 20.38 20.64 0.0M
2025-07-15 20.56 20.61 20.40 20.50 0.0M
2025-07-14 20.76 20.76 20.45 20.52 0.0M
2025-07-11 20.80 20.93 20.51 20.51 0.0M
2025-07-10 20.80 20.86 20.66 20.73 0.0M
2025-07-09 20.66 20.86 20.57 20.66 0.0M
2025-07-08 20.67 20.75 20.34 20.61 0.0M
2025-07-07 20.52 20.83 20.28 20.39 0.0M
2025-07-03 20.46 20.51 20.39 20.39 0.0M
2025-07-02 20.50 20.65 20.27 20.32 0.0M
2025-07-01 20.51 20.61 20.50 20.57 0.0M
2025-06-30 20.45 20.50 20.40 20.46 0.0M
2025-06-27 20.83 20.83 20.47 20.50 0.0M
2025-06-26 20.49 20.84 20.45 20.67 0.0M
2025-06-25 20.74 20.74 20.45 20.45 0.0M
2025-06-24 20.45 20.68 20.45 20.64 0.0M
2025-06-23 20.37 20.50 20.37 20.46 0.0M
2025-06-20 20.81 20.81 20.40 20.40 0.0M
2025-06-18 20.77 20.80 20.62 20.74 0.0M
2025-06-17 20.61 20.85 20.50 20.80 0.0M
2025-06-16 20.45 20.89 20.45 20.66 0.0M
2025-06-13 20.63 20.63 20.40 20.40 0.0M
2025-06-12 20.67 20.87 20.65 20.65 0.0M
2025-06-11 20.90 21.07 20.71 20.71 0.0M
2025-06-10 20.90 20.90 20.66 20.89 0.0M
2025-06-09 20.85 20.94 20.60 20.76 0.0M
2025-06-06 20.50 20.96 20.44 20.86 0.0M
2025-06-05 20.47 20.56 20.40 20.49 0.0M
2025-06-04 20.48 20.48 20.33 20.43 0.0M
2025-06-03 20.24 20.52 20.22 20.33 0.0M
2025-06-02 20.23 20.47 20.02 20.20 0.0M
2025-05-30 20.67 20.67 20.04 20.14 0.0M
2025-05-29 20.50 20.85 20.50 20.67 0.0M
2025-05-28 20.70 20.70 20.42 20.49 0.0M
2025-05-27 20.65 21.15 20.56 20.65 0.0M
2025-05-23 20.44 20.70 20.44 20.49 0.0M
2025-05-22 20.58 20.83 20.34 20.58 0.0M
2025-05-21 20.81 20.89 20.63 20.70 0.0M
2025-05-20 21.01 21.14 20.85 20.85 0.0M
2025-05-19 20.90 21.02 20.88 20.88 0.0M
2025-05-16 20.86 21.10 20.86 20.91 0.0M
2025-05-15 21.16 21.22 20.82 20.84 0.0M
2025-05-14 20.82 21.15 20.82 20.97 0.0M
2025-05-13 20.86 21.25 20.86 21.05 0.0M
2025-05-12 21.07 21.41 20.91 20.91 0.0M
2025-05-09 21.00 21.20 20.90 21.06 0.0M
2025-05-08 20.43 21.29 20.43 21.05 0.0M
2025-05-07 20.87 21.17 20.63 21.00 0.0M
2025-05-06 20.65 20.92 20.65 20.76 0.0M
2025-05-05 20.62 20.88 20.51 20.54 0.0M
2025-05-02 20.94 21.55 20.94 21.03 0.0M
2025-05-01 21.01 21.19 20.77 20.87 0.0M
2025-04-30 21.03 21.03 20.78 20.99 0.0M
2025-04-29 20.91 21.08 20.79 21.04 0.0M
2025-04-28 20.79 20.98 20.70 20.86 0.0M
2025-04-25 20.76 20.91 20.54 20.91 0.0M
2025-04-24 20.47 21.04 20.47 20.69 0.0M
2025-04-23 21.05 21.28 20.79 20.79 0.0M
2025-04-22 20.95 21.06 20.60 20.84 0.0M
2025-04-21 20.75 20.94 20.60 20.71 0.0M
2025-04-17 20.88 21.19 20.60 20.64 0.0M
2025-04-16 20.71 20.98 20.66 20.72 0.0M
2025-04-15 20.57 20.70 20.47 20.59 0.0M
2025-04-14 20.45 20.76 20.45 20.55 0.0M
2025-04-11 20.63 20.76 20.19 20.45 0.0M
2025-04-10 20.76 20.91 20.70 20.72 0.0M
2025-04-09 20.60 21.25 20.39 21.00 0.0M
2025-04-08 20.95 20.98 20.75 20.75 0.0M
2025-04-07 20.64 21.13 20.50 20.79 0.0M
2025-04-04 21.05 21.10 20.73 21.01 0.1M
2025-04-03 21.31 21.50 21.14 21.25 0.0M
2025-04-02 21.42 21.75 21.42 21.59 0.0M
2025-04-01 21.66 21.66 21.31 21.53 0.0M
2025-03-31 21.54 21.65 21.44 21.61 0.0M
2025-03-28 21.60 21.71 21.52 21.58 0.0M
2025-03-27 21.52 21.58 21.41 21.58 0.0M
2025-03-26 21.70 21.70 21.47 21.51 0.0M
2025-03-25 21.88 21.88 21.71 21.84 0.0M
2025-03-24 21.56 21.86 21.56 21.74 0.0M
2025-03-21 21.66 21.87 21.55 21.65 0.0M
2025-03-20 21.42 21.74 21.38 21.55 0.0M
2025-03-19 21.24 21.44 21.24 21.40 0.0M
2025-03-18 21.40 21.50 21.22 21.38 0.0M
2025-03-17 20.99 21.45 20.75 21.45 0.0M
2025-03-14 20.69 21.14 20.69 20.88 0.0M
2025-03-13 20.38 20.79 20.30 20.70 0.0M
2025-03-12 20.32 20.56 19.98 20.55 0.0M
2025-03-11 20.11 20.23 20.02 20.23 0.0M
2025-03-10 20.30 20.39 20.10 20.26 0.0M
2025-03-07 20.45 20.45 20.23 20.33 0.0M
2025-03-06 20.59 20.82 20.34 20.50 0.0M
2025-03-05 20.75 21.00 20.55 20.81 0.0M
2025-03-04 20.97 21.08 20.50 20.69 0.0M
2025-03-03 20.99 21.43 20.86 20.99 0.0M
2025-02-28 21.52 21.61 20.85 21.11 0.1M
2025-02-27 21.89 21.99 21.55 21.65 0.0M
2025-02-26 21.54 21.75 21.51 21.52 0.0M
2025-02-25 21.65 21.85 21.46 21.75 0.0M
2025-02-24 21.39 21.45 21.37 21.45 0.0M
2025-02-21 21.41 21.60 21.40 21.45 0.0M
2025-02-20 21.53 21.88 21.24 21.48 0.0M
2025-02-19 21.56 21.73 21.24 21.32 0.0M
2025-02-18 21.41 21.79 21.29 21.46 0.0M
2025-02-14 21.55 21.65 21.55 21.65 0.0M
2025-02-13 21.44 21.55 21.20 21.51 0.0M
2025-02-12 21.34 21.40 20.98 21.40 0.0M
2025-02-11 21.26 21.54 21.25 21.54 0.0M
2025-02-10 21.20 21.54 21.18 21.54 0.0M
2025-02-07 21.27 21.27 21.00 21.03 0.0M
2025-02-06 21.41 21.50 21.23 21.23 0.0M
2025-02-05 21.42 21.47 21.29 21.30 0.0M
2025-02-04 21.41 21.50 21.35 21.44 0.0M
2025-02-03 21.30 21.40 21.00 21.31 0.0M
2025-01-31 21.73 22.00 21.14 21.50 0.0M
2025-01-30 21.85 21.98 21.50 21.74 0.0M
2025-01-29 21.86 21.86 21.56 21.70 0.0M
2025-01-28 21.82 21.84 21.57 21.72 0.0M
2025-01-27 21.93 22.10 21.54 21.86 0.0M
2025-01-24 21.45 21.97 21.45 21.70 0.0M
2025-01-23 21.50 21.73 21.37 21.37 0.0M
2025-01-22 21.77 21.98 21.55 21.62 0.0M
2025-01-21 21.37 21.88 21.18 21.77 0.0M
2025-01-17 21.51 21.62 21.28 21.35 0.0M
2025-01-16 21.42 22.00 21.19 21.42 0.0M
2025-01-15 20.75 21.33 20.75 21.30 0.0M
2025-01-14 20.68 20.84 20.50 20.68 0.0M
2025-01-13 20.62 20.70 20.43 20.58 0.0M
2025-01-10 20.54 20.95 20.54 20.61 0.0M
2025-01-08 20.84 21.11 20.73 20.91 0.0M
2025-01-07 20.93 21.38 20.92 20.95 0.0M
2025-01-06 21.09 21.22 21.00 21.01 0.0M
2025-01-03 20.93 21.11 20.75 21.09 0.0M
2025-01-02 19.90 21.11 19.90 21.10 0.0M