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
2022-12-30 19.23 19.55 19.13 19.45 0.0M
2022-12-29 19.60 19.71 19.30 19.30 0.0M
2022-12-28 19.55 19.65 19.16 19.21 0.0M
2022-12-27 19.45 19.59 19.18 19.59 0.0M
2022-12-23 19.69 19.69 19.33 19.48 0.0M
2022-12-22 19.75 19.88 19.60 19.68 0.0M
2022-12-21 19.81 19.94 19.70 19.88 0.0M
2022-12-20 19.60 19.86 19.60 19.79 0.0M
2022-12-19 19.75 19.85 19.32 19.73 0.0M
2022-12-16 19.66 19.73 19.25 19.64 0.0M
2022-12-15 20.01 20.20 19.44 19.56 0.1M
2022-12-14 20.22 20.40 20.06 20.12 0.0M
2022-12-13 20.25 20.50 20.15 20.25 0.0M
2022-12-12 20.48 20.48 20.08 20.08 0.0M
2022-12-09 20.39 20.58 20.30 20.54 0.0M
2022-12-08 20.75 20.98 20.50 20.58 0.0M
2022-12-07 20.62 20.85 20.60 20.67 0.0M
2022-12-06 21.79 21.79 20.54 20.61 0.0M
2022-12-05 21.35 21.75 20.84 21.08 0.0M
2022-12-02 21.50 22.07 21.25 21.37 0.0M
2022-12-01 21.67 22.15 21.20 21.50 0.0M
2022-11-30 21.48 21.70 20.88 21.68 0.0M
2022-11-29 22.14 22.14 21.17 21.41 0.0M
2022-11-28 21.78 21.89 21.39 21.67 0.0M
2022-11-25 21.55 21.73 21.20 21.72 0.0M
2022-11-23 21.43 21.50 21.12 21.49 0.0M
2022-11-22 21.37 21.38 21.20 21.35 0.0M
2022-11-21 21.29 21.32 21.02 21.32 0.0M
2022-11-18 20.80 21.42 20.65 21.10 0.0M
2022-11-17 20.73 21.14 20.61 20.73 0.0M
2022-11-16 20.88 20.93 20.60 20.60 0.0M
2022-11-15 20.66 21.20 20.66 20.84 0.0M
2022-11-14 20.54 20.89 20.54 20.65 0.0M
2022-11-11 20.72 20.92 20.53 20.54 0.0M
2022-11-10 19.73 20.65 19.73 20.58 0.0M
2022-11-09 19.74 19.74 19.45 19.45 0.0M
2022-11-08 19.35 19.67 19.34 19.44 0.0M
2022-11-07 19.40 19.42 19.15 19.38 0.0M
2022-11-04 19.15 19.31 19.00 19.31 0.0M
2022-11-03 19.52 19.52 18.84 19.31 0.0M
2022-11-02 19.78 20.00 19.35 19.83 0.0M
2022-11-01 20.25 20.43 19.51 20.08 0.0M
2022-10-31 19.90 20.25 19.80 20.19 0.0M
2022-10-28 19.54 20.00 19.53 19.90 0.0M
2022-10-27 20.00 20.00 19.70 19.97 0.0M
2022-10-26 19.62 20.00 19.50 19.85 0.0M
2022-10-25 19.97 19.97 19.53 19.77 0.0M
2022-10-24 19.95 19.95 19.51 19.55 0.0M
2022-10-21 19.90 19.95 19.49 19.85 0.0M
2022-10-20 20.20 20.52 19.94 20.15 0.0M
2022-10-19 20.31 21.17 20.16 20.71 0.0M
2022-10-18 20.76 21.09 20.54 20.61 0.0M
2022-10-17 20.80 21.11 20.55 20.55 0.0M
2022-10-14 20.78 21.40 20.76 20.85 0.0M
2022-10-13 20.80 20.90 20.65 20.78 0.0M
2022-10-12 20.97 21.30 20.77 21.03 0.0M
2022-10-11 20.94 21.32 20.58 21.05 0.0M
2022-10-10 21.19 21.27 21.00 21.12 0.0M
2022-10-07 20.96 21.26 20.96 21.26 0.0M
2022-10-06 21.28 21.30 21.00 21.15 0.0M
2022-10-05 21.42 21.43 21.25 21.25 0.0M
2022-10-04 21.11 21.56 21.09 21.23 0.0M
2022-10-03 21.29 21.29 21.07 21.07 0.0M
2022-09-30 21.17 21.19 21.00 21.03 0.0M
2022-09-29 20.97 21.30 20.71 21.16 0.0M
2022-09-28 21.15 21.44 21.15 21.19 0.0M
2022-09-27 21.35 21.50 21.08 21.44 0.0M
2022-09-26 21.36 21.66 21.16 21.48 0.0M
2022-09-23 22.40 22.40 21.30 21.90 0.0M
2022-09-22 22.51 22.51 22.25 22.27 0.0M
2022-09-21 22.51 22.53 22.32 22.50 0.0M
2022-09-20 22.26 22.44 22.00 22.37 0.0M
2022-09-19 22.53 22.53 22.07 22.45 0.0M
2022-09-16 22.25 22.72 22.20 22.56 0.0M
2022-09-15 22.40 22.82 22.35 22.41 0.0M
2022-09-14 22.67 22.81 22.67 22.79 0.0M
2022-09-13 22.30 22.64 22.30 22.62 0.0M
2022-09-12 22.64 22.73 22.64 22.73 0.0M
2022-09-09 22.08 22.53 22.08 22.50 0.0M
2022-09-08 22.83 22.83 21.98 21.98 0.0M
2022-09-07 22.59 22.70 22.26 22.26 0.0M
2022-09-06 22.50 22.50 22.12 22.43 0.0M
2022-09-02 22.55 22.75 22.21 22.53 0.0M
2022-09-01 22.55 22.56 22.46 22.46 0.0M
2022-08-31 22.63 22.89 22.30 22.30 0.0M
2022-08-30 22.60 22.98 22.28 22.79 0.0M
2022-08-29 22.60 22.92 22.43 22.60 0.0M
2022-08-26 22.60 22.80 22.47 22.64 0.0M
2022-08-25 22.60 22.98 22.51 22.90 0.0M
2022-08-24 22.45 23.04 22.25 22.51 0.0M
2022-08-23 22.95 23.00 22.03 22.56 0.0M
2022-08-22 23.40 24.00 22.62 22.75 0.0M
2022-08-19 23.73 23.75 23.24 23.24 0.0M
2022-08-18 23.84 23.91 23.54 23.75 0.0M
2022-08-17 24.02 24.02 23.72 23.72 0.0M
2022-08-16 24.54 24.74 24.03 24.45 0.0M
2022-08-15 24.41 24.78 24.40 24.78 0.0M
2022-08-12 24.28 24.49 24.26 24.49 0.0M
2022-08-11 24.64 24.64 24.17 24.17 0.0M
2022-08-10 24.45 24.52 24.22 24.36 0.0M
2022-08-09 24.05 24.23 24.05 24.05 0.0M
2022-08-08 23.60 24.23 23.60 24.02 0.0M
2022-08-05 24.27 24.27 23.94 23.94 0.0M
2022-08-04 24.07 24.41 24.02 24.16 0.0M
2022-08-03 25.00 25.00 24.31 24.62 0.0M
2022-08-02 24.23 25.05 24.23 25.05 0.0M
2022-08-01 24.40 24.46 24.34 24.46 0.0M
2022-07-29 24.50 24.50 23.87 24.50 0.0M
2022-07-28 23.74 24.15 23.74 24.15 0.0M
2022-07-27 23.92 23.92 23.75 23.92 0.0M
2022-07-26 23.74 23.95 23.74 23.94 0.0M
2022-07-25 23.98 24.01 23.74 23.77 0.0M
2022-07-22 24.15 24.15 23.75 23.95 0.0M
2022-07-21 23.89 23.93 23.86 23.93 0.0M
2022-07-20 23.85 24.03 23.85 23.86 0.0M
2022-07-19 24.02 24.02 23.80 24.02 0.0M
2022-07-18 23.75 23.75 23.45 23.55 0.0M
2022-07-15 23.51 23.78 23.51 23.66 0.0M
2022-07-14 23.50 23.50 23.35 23.50 0.0M
2022-07-13 23.75 23.75 23.37 23.70 0.0M
2022-07-12 24.02 24.02 23.40 23.58 0.0M
2022-07-11 23.24 23.75 23.22 23.75 0.0M
2022-07-08 23.40 23.80 23.40 23.80 0.0M
2022-07-07 23.64 23.64 23.25 23.29 0.0M
2022-07-06 23.25 23.60 23.25 23.49 0.0M
2022-07-05 23.68 23.70 23.10 23.23 0.0M
2022-07-01 23.76 23.80 23.49 23.68 0.0M
2022-06-30 23.14 24.37 22.96 23.71 0.1M
2022-06-29 23.40 23.41 22.98 23.41 0.0M
2022-06-28 23.02 23.40 23.02 23.38 0.0M
2022-06-27 23.41 23.41 22.68 23.20 0.0M
2022-06-24 23.50 23.50 22.99 23.36 0.0M
2022-06-23 23.04 23.38 23.03 23.38 0.0M
2022-06-22 23.00 23.18 23.00 23.05 0.0M
2022-06-21 23.16 23.31 23.03 23.03 0.0M
2022-06-17 22.51 22.95 22.51 22.95 0.0M
2022-06-16 22.75 22.75 22.16 22.40 0.0M
2022-06-15 23.39 23.58 22.52 22.85 0.0M
2022-06-14 22.20 22.49 22.05 22.49 0.0M
2022-06-13 23.10 23.10 21.98 22.71 0.0M
2022-06-10 23.25 23.35 23.05 23.22 0.0M
2022-06-09 23.50 23.54 23.25 23.40 0.0M
2022-06-08 23.57 23.57 23.39 23.51 0.0M
2022-06-07 23.16 23.57 23.09 23.57 0.0M
2022-06-06 23.13 23.30 23.13 23.30 0.0M
2022-06-03 23.33 23.43 23.23 23.43 0.0M
2022-06-02 23.05 23.45 23.05 23.43 0.0M
2022-06-01 23.20 23.23 23.00 23.09 0.0M
2022-05-31 23.24 23.32 22.80 23.11 0.0M
2022-05-27 23.51 23.51 23.21 23.30 0.0M
2022-05-26 23.50 23.67 23.27 23.27 0.0M
2022-05-25 23.43 23.55 23.39 23.55 0.1M
2022-05-24 23.36 23.42 23.17 23.37 0.0M
2022-05-23 23.25 23.79 23.22 23.25 0.0M
2022-05-20 23.67 23.67 23.12 23.15 0.0M
2022-05-19 23.41 23.49 23.31 23.41 0.0M
2022-05-18 23.74 23.74 23.28 23.44 0.0M
2022-05-17 23.62 23.75 23.49 23.75 0.0M
2022-05-16 23.32 23.76 23.31 23.76 0.0M
2022-05-13 23.68 24.03 23.60 23.73 0.0M
2022-05-12 23.27 23.56 23.27 23.56 0.0M
2022-05-11 23.50 23.50 23.18 23.34 0.0M
2022-05-10 23.13 23.97 23.13 23.37 0.0M
2022-05-09 23.18 23.56 22.96 23.19 0.0M
2022-05-06 23.32 23.96 23.21 23.59 0.0M
2022-05-05 23.68 24.33 23.16 23.45 0.0M
2022-05-04 23.71 23.93 23.18 23.93 0.0M
2022-05-03 23.84 24.04 23.71 23.99 0.0M
2022-05-02 24.10 24.29 23.56 23.98 0.0M
2022-04-29 24.36 24.36 24.15 24.24 0.0M
2022-04-28 24.30 24.64 24.16 24.59 0.0M
2022-04-27 24.25 24.48 24.00 24.44 0.0M
2022-04-26 24.30 24.48 24.23 24.25 0.0M
2022-04-25 24.22 24.46 24.21 24.46 0.0M
2022-04-22 24.20 24.42 24.20 24.36 0.0M
2022-04-21 24.27 24.60 24.14 24.35 0.0M
2022-04-20 24.44 24.49 24.18 24.27 0.0M
2022-04-19 24.35 24.53 24.32 24.33 0.0M
2022-04-18 24.51 24.51 24.24 24.39 0.0M
2022-04-14 24.52 24.70 24.36 24.59 0.0M
2022-04-13 24.42 24.73 24.39 24.58 0.0M
2022-04-12 24.62 24.75 24.60 24.65 0.0M
2022-04-11 24.60 24.62 24.35 24.59 0.0M
2022-04-08 24.75 24.80 24.65 24.72 0.0M
2022-04-07 24.63 24.95 24.60 24.80 0.0M
2022-04-06 24.85 24.99 24.39 24.70 0.0M
2022-04-05 25.01 25.01 24.90 24.91 0.0M
2022-04-04 25.10 25.25 25.02 25.06 0.0M
2022-04-01 25.39 25.39 25.09 25.11 0.0M
2022-03-31 25.20 25.50 25.10 25.50 0.0M
2022-03-30 25.00 25.15 25.00 25.05 0.0M
2022-03-29 24.97 25.18 24.89 24.94 0.0M
2022-03-28 24.94 25.09 24.92 24.97 0.0M
2022-03-25 24.90 25.06 24.90 25.06 0.0M
2022-03-24 25.03 25.15 25.00 25.15 0.0M
2022-03-23 25.11 25.19 24.91 25.08 0.0M
2022-03-22 25.09 25.10 25.01 25.01 0.0M
2022-03-21 25.21 25.31 25.00 25.00 0.0M
2022-03-18 25.20 25.42 25.20 25.21 0.0M
2022-03-17 25.20 25.42 25.19 25.19 0.0M
2022-03-16 25.09 25.15 25.00 25.13 0.0M
2022-03-15 25.01 25.13 25.00 25.13 0.0M
2022-03-14 24.85 24.96 24.75 24.85 0.0M
2022-03-11 25.00 25.17 25.00 25.17 0.0M
2022-03-10 25.32 25.32 25.10 25.20 0.0M
2022-03-09 25.30 25.37 25.10 25.36 0.0M
2022-03-08 25.00 25.19 24.78 25.15 0.0M
2022-03-07 25.01 25.05 24.78 24.94 0.0M
2022-03-04 25.37 25.49 25.01 25.16 0.0M
2022-03-03 25.50 25.59 25.25 25.25 0.0M
2022-03-02 25.29 25.29 25.25 25.27 0.0M
2022-03-01 25.25 25.48 25.25 25.25 0.0M
2022-02-28 25.64 25.64 25.25 25.25 0.0M
2022-02-25 25.27 25.27 25.22 25.22 0.0M
2022-02-24 25.00 25.50 25.00 25.33 0.0M
2022-02-23 25.14 25.27 25.04 25.11 0.0M
2022-02-22 25.50 25.50 25.01 25.24 0.0M
2022-02-18 25.30 25.55 25.30 25.55 0.0M
2022-02-17 25.51 26.18 25.26 25.29 0.0M
2022-02-16 25.25 25.40 25.25 25.39 0.0M
2022-02-15 25.44 25.44 25.10 25.35 0.0M
2022-02-14 25.08 25.55 25.02 25.41 0.0M
2022-02-11 25.20 25.39 25.05 25.25 0.0M
2022-02-10 25.61 26.34 25.10 25.49 0.0M
2022-02-09 25.20 25.59 25.20 25.59 0.0M
2022-02-08 25.05 25.33 25.05 25.33 0.0M
2022-02-07 25.03 25.20 25.00 25.18 0.0M
2022-02-04 25.19 25.28 24.85 25.20 0.0M
2022-02-03 25.48 25.48 24.67 25.28 0.0M
2022-02-02 25.60 25.76 25.40 25.76 0.0M
2022-02-01 25.67 26.74 25.45 25.55 0.0M
2022-01-31 25.88 25.88 25.32 25.64 0.0M
2022-01-28 25.39 25.81 25.20 25.81 0.0M
2022-01-27 25.52 25.74 25.35 25.40 0.0M
2022-01-26 25.92 26.00 25.58 25.95 0.0M
2022-01-25 25.61 25.84 25.61 25.78 0.0M
2022-01-24 25.85 25.85 25.59 25.77 0.0M
2022-01-21 25.90 25.90 25.70 25.83 0.0M
2022-01-20 25.95 26.13 25.89 25.99 0.0M
2022-01-19 25.76 25.96 25.71 25.85 0.0M
2022-01-18 25.72 25.87 25.56 25.87 0.0M
2022-01-14 25.81 25.89 25.78 25.85 0.0M
2022-01-13 25.94 26.15 25.83 25.95 0.0M
2022-01-12 25.88 26.00 25.85 25.94 0.0M
2022-01-11 26.00 26.14 25.78 25.90 0.0M
2022-01-10 26.01 26.21 25.95 26.11 0.0M
2022-01-07 25.93 26.15 25.93 26.11 0.0M
2022-01-06 25.95 26.19 25.76 26.17 0.0M
2022-01-05 26.21 26.21 25.77 25.88 0.0M
2022-01-04 26.14 26.17 26.03 26.03 0.0M
2022-01-03 26.25 26.45 26.06 26.15 0.0M