Calamos Convertible Highome Closed (CHY)

CHY
🏛️ Estados Unidos →
11.22
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.18 11.18 11.18 11.18 5.1K
09:32 11.21 11.21 11.21 11.21 1.2K
09:39 11.18 11.18 11.18 11.18 0.9K
09:41 11.17 11.17 11.17 11.17 0.6K
09:43 11.19 11.19 11.18 11.18 0.8K
09:48 11.17 11.18 11.17 11.18 0.6K
09:50 11.18 11.18 11.18 11.18 0.1K
09:51 11.20 11.20 11.20 11.20 0.3K
09:55 11.20 11.20 11.20 11.20 1.0K
09:58 11.18 11.18 11.18 11.18 0.4K
10:00 11.17 11.18 11.17 11.18 0.5K
10:01 11.18 11.18 11.17 11.17 1.0K
10:05 11.19 11.19 11.19 11.19 0.3K
10:10 11.19 11.19 11.19 11.19 0.3K
10:19 11.18 11.18 11.18 11.18 0.5K
10:23 11.16 11.16 11.16 11.16 1.3K
10:24 11.15 11.15 11.15 11.15 0.7K
10:27 11.16 11.16 11.15 11.15 0.9K
10:29 11.14 11.14 11.14 11.14 0.2K
10:31 11.15 11.15 11.15 11.15 0.8K
10:32 11.16 11.16 11.16 11.16 0.7K
10:33 11.16 11.16 11.16 11.16 1.0K
10:34 11.15 11.16 11.15 11.16 0.6K
10:35 11.16 11.16 11.16 11.16 0.1K
10:36 11.15 11.15 11.15 11.15 0.6K
10:41 11.15 11.15 11.15 11.15 0.1K
10:44 11.15 11.15 11.15 11.15 0.6K
10:45 11.15 11.15 11.15 11.15 0.4K
10:46 11.14 11.14 11.14 11.14 0.5K
10:47 11.14 11.15 11.14 11.14 0.4K
10:48 11.14 11.14 11.14 11.14 0.7K
10:49 11.14 11.15 11.14 11.15 0.4K
10:50 11.13 11.13 11.13 11.13 0.2K
10:51 11.10 11.10 11.10 11.10 1.1K
10:52 11.10 11.10 11.10 11.10 0.4K
10:53 11.11 11.11 11.11 11.11 0.3K
10:54 11.11 11.14 11.11 11.12 1.4K
10:55 11.13 11.13 11.13 11.13 0.1K
10:56 11.13 11.13 11.13 11.13 0.2K
10:57 11.13 11.13 11.13 11.13 0.6K
10:58 11.14 11.14 11.14 11.14 0.3K
10:59 11.14 11.14 11.14 11.14 0.5K
11:00 11.14 11.14 11.14 11.14 0.3K
11:01 11.14 11.14 11.14 11.14 0.7K
11:02 11.14 11.14 11.14 11.14 0.3K
11:03 11.14 11.14 11.14 11.14 0.7K
11:04 11.14 11.14 11.14 11.14 0.2K
11:06 11.11 11.11 11.10 11.10 1.2K
11:07 11.15 11.15 11.15 11.15 0.7K
11:09 11.12 11.14 11.12 11.14 0.9K
11:10 11.14 11.14 11.14 11.14 0.8K
11:13 11.12 11.14 11.12 11.14 1.4K
11:17 11.14 11.14 11.14 11.14 0.2K
11:20 11.14 11.14 11.14 11.14 0.1K
11:21 11.18 11.18 11.17 11.17 2.2K
11:22 11.17 11.17 11.17 11.17 1.1K
11:23 11.16 11.16 11.16 11.16 4.5K
11:24 11.17 11.18 11.17 11.18 1.5K
11:26 11.18 11.19 11.18 11.19 2.7K
11:28 11.20 11.20 11.20 11.20 7.4K
11:29 11.18 11.18 11.18 11.18 3.8K
11:40 11.16 11.16 11.16 11.16 1.0K
11:44 11.15 11.15 11.15 11.15 0.2K
11:47 11.15 11.15 11.15 11.15 2.1K
11:54 11.15 11.15 11.15 11.15 0.1K
11:56 11.12 11.12 11.12 11.12 0.8K
12:01 11.12 11.12 11.12 11.12 0.6K
12:05 11.18 11.18 11.16 11.16 0.7K
12:12 11.12 11.18 11.12 11.18 1.6K
12:15 11.12 11.12 11.12 11.12 0.9K
12:20 11.15 11.15 11.15 11.15 1.1K
12:21 11.15 11.15 11.15 11.15 0.2K
12:24 11.17 11.17 11.15 11.15 4.3K
12:41 11.14 11.16 11.14 11.16 17.6K
12:42 11.15 11.15 11.15 11.15 0.6K
12:43 11.15 11.15 11.15 11.15 2.3K
12:50 11.13 11.13 11.13 11.13 17.6K
12:53 11.15 11.15 11.12 11.12 2.3K
12:55 11.15 11.15 11.15 11.15 0.1K
12:57 11.15 11.18 11.15 11.18 13.3K
13:00 11.18 11.18 11.18 11.18 0.9K
13:03 11.14 11.18 11.14 11.18 0.2K
13:06 11.18 11.18 11.18 11.18 4.0K
13:14 11.18 11.18 11.18 11.18 0.8K
13:16 11.16 11.16 11.16 11.16 0.5K
13:20 11.17 11.17 11.17 11.17 4.9K
13:25 11.17 11.17 11.15 11.15 0.3K
13:31 11.16 11.16 11.16 11.16 0.5K
13:32 11.16 11.16 11.16 11.16 0.2K
13:36 11.16 11.16 11.16 11.16 3.4K
14:03 11.14 11.17 11.14 11.17 1.1K
14:21 11.15 11.15 11.15 11.15 0.3K
14:22 11.16 11.16 11.16 11.16 0.2K
14:23 11.16 11.16 11.16 11.16 0.2K
14:26 11.18 11.18 11.18 11.18 0.9K
14:31 11.18 11.18 11.18 11.18 0.7K
14:39 11.18 11.18 11.17 11.17 1.1K
14:40 11.15 11.15 11.15 11.15 1.1K
14:44 11.16 11.16 11.16 11.16 0.9K
14:46 11.15 11.16 11.15 11.16 1.0K
14:52 11.16 11.16 11.16 11.16 0.2K
15:01 11.16 11.16 11.16 11.16 0.3K
15:03 11.16 11.16 11.16 11.16 0.2K
15:05 11.18 11.18 11.18 11.18 0.2K
15:27 11.17 11.17 11.17 11.17 0.4K
15:28 11.18 11.18 11.18 11.18 0.2K
15:29 11.14 11.14 11.14 11.14 0.7K
15:39 11.15 11.15 11.15 11.15 0.5K
15:43 11.16 11.16 11.16 11.16 0.4K
15:48 11.15 11.15 11.14 11.14 0.3K
15:53 11.14 11.14 11.14 11.14 0.4K
15:59 11.14 11.14 11.14 11.14 1.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 11.17 11.22 11.14 11.22 0.2M
2025-09-29 11.15 11.25 11.11 11.17 0.2M
2025-09-26 11.18 11.21 11.10 11.14 0.2M
2025-09-25 11.23 11.24 11.16 11.19 0.2M
2025-09-24 11.43 11.44 11.33 11.34 0.2M
2025-09-23 11.42 11.45 11.36 11.45 0.3M
2025-09-22 11.34 11.43 11.33 11.42 0.3M
2025-09-19 11.28 11.35 11.25 11.35 0.2M
2025-09-18 11.20 11.26 11.20 11.23 0.2M
2025-09-17 11.17 11.23 11.12 11.19 0.1M
2025-09-16 11.19 11.22 11.11 11.15 0.1M
2025-09-15 11.18 11.20 11.14 11.17 0.2M
2025-09-12 11.22 11.24 11.18 11.23 0.1M
2025-09-11 11.19 11.25 11.16 11.20 0.3M
2025-09-10 11.16 11.19 11.10 11.14 0.2M
2025-09-09 11.09 11.14 11.06 11.13 0.2M
2025-09-08 11.01 11.11 10.99 11.04 0.2M
2025-09-05 10.96 11.00 10.92 10.99 0.2M
2025-09-04 10.95 10.95 10.90 10.93 0.2M
2025-09-03 10.94 10.97 10.89 10.95 0.2M
2025-09-02 10.80 10.93 10.80 10.89 0.3M
2025-08-29 10.90 10.97 10.89 10.96 0.1M
2025-08-28 10.88 10.92 10.85 10.88 0.3M
2025-08-27 10.87 10.90 10.80 10.88 0.2M
2025-08-26 10.91 10.98 10.87 10.87 0.1M
2025-08-25 10.93 10.98 10.89 10.95 0.1M
2025-08-22 10.82 10.98 10.73 10.89 0.3M
2025-08-21 10.79 10.79 10.70 10.75 0.2M
2025-08-20 10.81 10.83 10.65 10.78 0.2M
2025-08-19 10.94 10.98 10.76 10.81 0.3M
2025-08-18 10.86 10.92 10.84 10.91 0.2M
2025-08-15 10.86 10.86 10.82 10.84 0.1M
2025-08-14 10.77 10.90 10.77 10.87 0.2M
2025-08-13 10.93 11.02 10.93 11.02 0.1M
2025-08-12 10.92 10.97 10.89 10.93 0.2M
2025-08-11 10.92 10.95 10.85 10.90 0.1M
2025-08-08 10.93 10.97 10.86 10.90 0.2M
2025-08-07 10.92 11.00 10.91 10.95 0.1M
2025-08-06 10.96 10.97 10.85 10.92 0.2M
2025-08-05 10.95 10.97 10.86 10.89 0.1M
2025-08-04 10.88 10.96 10.88 10.92 0.1M
2025-08-01 10.95 10.97 10.79 10.82 0.2M
2025-07-31 10.99 11.00 10.91 10.96 0.1M
2025-07-30 10.99 10.99 10.88 10.93 0.1M
2025-07-29 11.00 11.03 10.93 10.94 0.1M
2025-07-28 11.07 11.08 10.97 11.02 0.1M
2025-07-25 11.07 11.07 10.97 11.03 0.2M
2025-07-24 11.01 11.07 10.99 11.02 0.1M
2025-07-23 11.06 11.08 11.00 11.03 0.1M
2025-07-22 11.11 11.11 11.00 11.05 0.1M
2025-07-21 11.07 11.13 11.02 11.07 0.3M
2025-07-18 10.93 11.05 10.81 11.03 1.0M
2025-07-17 10.80 10.95 10.80 10.88 0.3M
2025-07-16 10.83 10.88 10.75 10.84 0.2M
2025-07-15 10.85 10.87 10.80 10.83 0.3M
2025-07-14 10.90 10.95 10.78 10.83 0.3M
2025-07-11 11.05 11.05 10.96 11.00 0.2M
2025-07-10 11.07 11.11 11.00 11.05 0.3M
2025-07-09 11.01 11.09 11.00 11.03 0.2M
2025-07-08 11.04 11.08 11.01 11.03 0.1M
2025-07-07 11.06 11.09 10.96 11.00 0.2M
2025-07-03 11.01 11.08 11.01 11.06 0.1M
2025-07-02 10.99 11.04 10.95 11.02 0.2M
2025-07-01 10.94 10.99 10.93 10.99 0.1M
2025-06-30 10.92 11.02 10.90 10.99 0.2M
2025-06-27 10.88 10.93 10.83 10.90 0.2M
2025-06-26 10.79 10.86 10.75 10.86 0.2M
2025-06-25 10.76 10.77 10.68 10.76 0.2M
2025-06-24 10.66 10.70 10.62 10.70 0.2M
2025-06-23 10.56 10.59 10.52 10.59 0.2M
2025-06-20 10.54 10.60 10.47 10.52 0.2M
2025-06-18 10.44 10.51 10.44 10.47 0.1M
2025-06-17 10.54 10.58 10.44 10.46 0.2M
2025-06-16 10.51 10.60 10.51 10.55 0.1M
2025-06-13 10.56 10.60 10.46 10.48 0.2M
2025-06-12 10.67 10.67 10.59 10.63 0.2M
2025-06-11 10.73 10.79 10.70 10.75 0.2M
2025-06-10 10.71 10.71 10.66 10.71 0.2M
2025-06-09 10.62 10.69 10.56 10.64 0.2M
2025-06-06 10.67 10.69 10.60 10.64 0.2M
2025-06-05 10.56 10.60 10.50 10.58 0.1M
2025-06-04 10.48 10.55 10.48 10.51 0.2M
2025-06-03 10.39 10.50 10.39 10.46 0.2M
2025-06-02 10.36 10.43 10.32 10.41 0.2M
2025-05-30 10.40 10.42 10.30 10.37 0.2M
2025-05-29 10.31 10.43 10.30 10.36 0.3M
2025-05-28 10.37 10.40 10.33 10.33 0.2M
2025-05-27 10.36 10.45 10.32 10.36 0.2M
2025-05-23 10.28 10.36 10.20 10.32 0.2M
2025-05-22 10.38 10.39 10.29 10.36 0.2M
2025-05-21 10.49 10.54 10.34 10.39 0.4M
2025-05-20 10.51 10.57 10.45 10.50 0.4M
2025-05-19 10.54 10.57 10.30 10.49 0.6M
2025-05-16 10.51 10.57 10.49 10.57 0.2M
2025-05-15 10.54 10.55 10.44 10.48 0.1M
2025-05-14 10.56 10.56 10.51 10.53 0.2M
2025-05-13 10.47 10.57 10.46 10.56 0.2M
2025-05-12 10.50 10.55 10.44 10.49 0.3M
2025-05-09 10.33 10.36 10.28 10.36 0.1M
2025-05-08 10.25 10.34 10.24 10.26 0.3M
2025-05-07 10.25 10.29 10.17 10.23 0.3M
2025-05-06 10.14 10.28 10.14 10.18 0.3M
2025-05-05 10.16 10.23 10.10 10.15 0.2M
2025-05-02 10.21 10.26 10.14 10.16 0.4M
2025-05-01 10.20 10.20 10.12 10.17 0.2M
2025-04-30 10.13 10.14 10.07 10.12 0.2M
2025-04-29 10.17 10.22 10.05 10.19 0.2M
2025-04-28 10.19 10.19 10.08 10.17 0.3M
2025-04-25 10.15 10.20 10.10 10.19 0.1M
2025-04-24 10.13 10.17 10.02 10.10 0.2M
2025-04-23 10.01 10.18 9.97 10.02 0.2M
2025-04-22 9.74 9.87 9.70 9.85 0.2M
2025-04-21 9.87 9.87 9.59 9.67 0.3M
2025-04-17 9.86 9.89 9.76 9.87 0.2M
2025-04-16 9.75 9.85 9.66 9.75 0.1M
2025-04-15 9.85 9.99 9.72 9.85 0.8M
2025-04-14 9.69 9.88 9.66 9.76 0.3M
2025-04-11 9.63 9.80 9.41 9.63 0.2M
2025-04-10 9.96 9.99 9.66 9.75 0.2M
2025-04-09 9.45 10.10 9.41 10.02 0.6M
2025-04-08 9.32 9.75 9.32 9.40 0.7M
2025-04-07 9.23 9.34 8.99 9.18 0.6M
2025-04-04 9.75 9.80 9.31 9.42 0.6M
2025-04-03 10.05 10.05 9.90 9.92 0.3M
2025-04-02 10.16 10.27 10.12 10.26 0.3M
2025-04-01 10.04 10.23 9.93 10.17 0.5M
2025-03-31 10.17 10.17 9.98 10.10 0.3M
2025-03-28 10.40 10.40 10.15 10.24 0.2M
2025-03-27 10.40 10.43 10.31 10.40 0.2M
2025-03-26 10.49 10.54 10.40 10.43 0.2M
2025-03-25 10.59 10.60 10.47 10.49 0.1M
2025-03-24 10.50 10.58 10.40 10.55 0.2M
2025-03-21 10.36 10.45 10.34 10.43 0.1M
2025-03-20 10.45 10.49 10.33 10.37 0.2M
2025-03-19 10.37 10.47 10.27 10.45 0.3M
2025-03-18 10.35 10.43 10.28 10.36 0.1M
2025-03-17 10.29 10.42 10.27 10.33 0.2M
2025-03-14 10.29 10.34 10.24 10.32 0.2M
2025-03-13 10.34 10.37 10.23 10.24 0.1M
2025-03-12 10.38 10.47 10.31 10.41 0.1M
2025-03-11 10.40 10.45 10.08 10.29 0.7M
2025-03-10 10.69 10.69 10.45 10.48 0.4M
2025-03-07 10.74 10.79 10.66 10.69 0.3M
2025-03-06 10.85 10.85 10.73 10.74 0.2M
2025-03-05 10.76 10.90 10.71 10.88 0.3M
2025-03-04 10.67 10.81 10.60 10.74 0.2M
2025-03-03 10.72 10.83 10.64 10.69 0.3M
2025-02-28 10.69 10.73 10.67 10.72 0.2M
2025-02-27 10.80 10.84 10.64 10.64 0.5M
2025-02-26 10.78 10.88 10.71 10.72 0.3M
2025-02-25 10.95 10.95 10.75 10.76 0.3M
2025-02-24 11.09 11.10 10.95 10.96 0.2M
2025-02-21 11.30 11.30 11.04 11.06 0.4M
2025-02-20 11.30 11.30 11.15 11.23 0.2M
2025-02-19 11.37 11.40 11.29 11.32 0.2M
2025-02-18 11.38 11.41 11.35 11.38 0.2M
2025-02-14 11.35 11.43 11.33 11.37 0.3M
2025-02-13 11.28 11.35 11.26 11.32 0.2M
2025-02-12 11.30 11.41 11.27 11.35 0.2M
2025-02-11 11.42 11.44 11.34 11.37 0.1M
2025-02-10 11.49 11.49 11.37 11.44 0.2M
2025-02-07 11.53 11.53 11.39 11.44 0.3M
2025-02-06 11.52 11.53 11.43 11.48 0.2M
2025-02-05 11.42 11.47 11.35 11.47 0.2M
2025-02-04 11.36 11.39 11.32 11.35 0.2M
2025-02-03 11.30 11.37 11.23 11.31 0.3M
2025-01-31 11.45 11.48 11.37 11.42 0.3M
2025-01-30 11.27 11.42 11.23 11.39 0.2M
2025-01-29 11.25 11.27 11.13 11.21 0.2M
2025-01-28 11.15 11.25 11.10 11.23 0.2M
2025-01-27 11.26 11.30 11.07 11.17 0.3M
2025-01-24 11.42 11.48 11.28 11.35 0.2M
2025-01-23 11.32 11.45 11.30 11.38 0.2M
2025-01-22 11.60 11.60 11.22 11.32 0.6M
2025-01-21 11.65 11.70 11.45 11.54 0.4M
2025-01-17 11.82 11.85 11.60 11.65 0.4M
2025-01-16 11.72 11.74 11.58 11.68 0.3M
2025-01-15 11.61 11.73 11.61 11.69 0.1M
2025-01-14 11.50 11.57 11.44 11.48 0.2M
2025-01-13 11.53 11.55 11.43 11.50 0.1M
2025-01-10 11.65 11.65 11.51 11.59 0.3M
2025-01-08 11.94 11.94 11.58 11.69 0.5M
2025-01-07 12.02 12.09 11.89 11.95 0.2M
2025-01-06 11.97 12.02 11.92 12.00 0.2M
2025-01-03 12.00 12.07 11.89 11.92 0.3M
2025-01-02 12.14 12.27 11.95 11.97 0.2M