Chemung (CHMG)

CHMG
🏛️ Estados Unidos →
52.52
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 52.53 52.64 52.35 52.52 0.0M
2025-09-29 52.71 53.44 52.50 52.69 0.0M
2025-09-26 53.75 53.75 53.20 53.40 0.0M
2025-09-25 52.90 53.32 53.32 53.32 0.0M
2025-09-24 52.61 53.06 52.61 53.06 0.0M
2025-09-23 53.50 53.53 52.71 52.71 0.0M
2025-09-22 52.76 52.99 52.41 52.97 0.0M
2025-09-19 53.75 54.04 52.85 53.06 0.0M
2025-09-18 52.61 53.90 52.60 53.81 0.0M
2025-09-17 52.25 53.34 52.25 52.50 0.0M
2025-09-16 52.40 52.50 52.20 52.44 0.0M
2025-09-15 52.62 52.94 52.50 52.57 0.0M
2025-09-12 52.58 52.75 52.50 52.58 0.0M
2025-09-11 52.50 53.49 52.50 53.49 0.0M
2025-09-10 53.11 53.11 52.50 52.53 0.0M
2025-09-09 52.67 53.26 52.50 53.02 0.0M
2025-09-08 52.92 53.43 52.92 53.22 0.0M
2025-09-05 53.94 53.94 52.31 52.31 0.0M
2025-09-04 53.50 53.89 53.22 53.89 0.0M
2025-09-03 53.50 54.77 52.77 53.33 0.0M
2025-09-02 53.50 54.31 53.50 53.53 0.0M
2025-08-29 53.90 53.92 53.50 53.92 0.0M
2025-08-28 54.19 54.20 53.75 54.10 0.0M
2025-08-27 52.76 53.85 52.76 53.62 0.0M
2025-08-26 52.80 53.31 52.64 52.86 0.0M
2025-08-25 53.31 53.49 52.94 52.94 0.0M
2025-08-22 51.20 53.41 51.20 53.17 0.0M
2025-08-21 50.68 50.86 50.68 50.80 0.0M
2025-08-20 51.22 51.60 50.82 51.51 0.0M
2025-08-19 49.99 50.80 49.99 50.71 0.0M
2025-08-18 50.80 50.80 50.14 50.27 0.0M
2025-08-15 52.02 52.30 50.74 50.92 0.0M
2025-08-14 51.65 52.11 51.45 51.66 0.0M
2025-08-13 52.00 52.61 52.00 52.48 0.0M
2025-08-12 51.00 52.09 51.00 51.96 0.0M
2025-08-11 49.75 50.41 49.75 50.41 0.0M
2025-08-08 49.47 49.75 49.47 49.75 0.0M
2025-08-07 49.98 49.98 49.05 49.25 0.0M
2025-08-06 50.75 50.75 49.31 49.75 0.0M
2025-08-05 50.03 50.60 49.15 49.85 0.0M
2025-08-04 49.48 50.13 49.02 50.02 0.0M
2025-08-01 49.55 49.55 48.61 49.14 0.0M
2025-07-31 52.34 52.42 50.60 50.60 0.1M
2025-07-30 52.05 53.20 51.11 52.42 0.0M
2025-07-29 53.12 53.12 51.94 52.05 0.0M
2025-07-28 52.33 52.94 52.30 52.54 0.0M
2025-07-25 52.73 53.30 52.14 52.33 0.0M
2025-07-24 53.15 53.39 52.32 52.82 0.0M
2025-07-23 53.34 53.60 52.91 53.39 0.0M
2025-07-22 53.19 53.86 52.51 52.51 0.0M
2025-07-21 52.13 54.19 52.13 52.72 0.0M
2025-07-18 53.00 53.90 51.71 52.38 0.0M
2025-07-17 52.01 53.70 51.71 53.26 0.0M
2025-07-16 52.39 53.39 51.23 52.27 0.0M
2025-07-15 53.69 54.25 49.00 51.78 0.0M
2025-07-14 52.60 53.85 49.56 53.85 0.0M
2025-07-11 52.41 52.69 51.52 52.38 0.0M
2025-07-10 51.93 52.73 51.93 52.44 0.0M
2025-07-09 52.61 52.61 51.00 51.80 0.0M
2025-07-08 52.10 52.96 51.22 51.67 0.0M
2025-07-07 50.26 51.63 50.26 51.60 0.0M
2025-07-03 50.00 50.66 49.99 50.42 0.0M
2025-07-02 50.00 50.05 49.36 49.90 0.0M
2025-07-01 48.37 50.00 48.37 49.79 0.0M
2025-06-30 49.35 50.00 48.47 48.47 0.0M
2025-06-27 49.50 50.00 47.94 48.62 0.1M
2025-06-26 46.92 48.92 46.92 48.92 0.0M
2025-06-25 48.26 48.95 46.55 46.87 0.0M
2025-06-24 47.94 48.41 43.20 47.50 0.0M
2025-06-23 46.84 47.50 46.21 47.50 0.0M
2025-06-20 47.29 47.29 46.55 46.75 0.0M
2025-06-18 47.10 47.88 46.65 46.99 0.0M
2025-06-17 46.99 48.15 46.23 46.23 0.0M
2025-06-16 47.16 48.47 46.56 47.26 0.0M
2025-06-13 48.32 50.00 47.05 47.15 0.0M
2025-06-12 48.19 48.40 47.69 48.40 0.0M
2025-06-11 48.33 48.64 47.88 48.00 0.0M
2025-06-10 47.73 48.16 47.71 47.71 0.0M
2025-06-09 47.74 47.74 46.79 47.14 0.0M
2025-06-06 46.10 46.67 46.10 46.67 0.0M
2025-06-05 47.75 47.75 45.55 46.15 0.0M
2025-06-04 46.53 46.91 45.65 45.82 0.0M
2025-06-03 46.87 47.27 46.80 46.84 0.0M
2025-06-02 47.21 47.21 46.49 46.49 0.0M
2025-05-30 47.33 48.15 46.87 46.87 0.0M
2025-05-29 47.26 47.44 45.92 47.29 0.0M
2025-05-28 48.01 48.96 46.70 46.77 0.0M
2025-05-27 47.74 48.55 47.74 48.30 0.0M
2025-05-23 46.26 46.95 46.26 46.73 0.0M
2025-05-22 47.47 47.71 47.00 47.03 0.0M
2025-05-21 48.08 48.08 46.68 46.68 0.0M
2025-05-20 48.60 49.02 47.99 48.38 0.0M
2025-05-19 47.50 48.50 47.30 48.10 0.0M
2025-05-16 48.64 48.64 47.76 48.30 0.0M
2025-05-15 48.43 48.87 48.17 48.64 0.0M
2025-05-14 47.69 48.02 47.17 47.78 0.0M
2025-05-13 44.61 48.34 44.61 48.34 0.0M
2025-05-12 47.75 48.06 47.69 47.69 0.0M
2025-05-09 46.46 46.71 45.77 46.03 0.0M
2025-05-08 46.18 46.53 45.44 46.47 0.0M
2025-05-07 47.50 47.50 45.00 45.45 0.0M
2025-05-06 45.75 45.78 44.76 45.78 0.0M
2025-05-05 45.03 47.21 44.65 46.21 0.0M
2025-05-02 44.65 45.05 43.55 44.69 0.0M
2025-05-01 45.01 45.01 43.79 43.79 0.0M
2025-04-30 43.00 44.74 43.00 44.34 0.0M
2025-04-29 45.40 45.40 45.02 45.02 0.0M
2025-04-28 43.61 43.90 43.61 43.90 0.0M
2025-04-25 43.51 46.84 43.16 43.27 0.0M
2025-04-24 43.85 43.85 43.34 43.63 0.0M
2025-04-23 44.08 44.25 43.41 44.01 0.0M
2025-04-22 42.20 44.09 42.14 43.96 0.0M
2025-04-21 41.90 42.14 41.52 42.14 0.0M
2025-04-17 42.44 42.94 41.98 42.51 0.0M
2025-04-16 41.93 42.77 41.76 42.36 0.0M
2025-04-15 40.95 42.40 40.95 42.40 0.0M
2025-04-14 41.15 41.39 40.71 41.29 0.0M
2025-04-11 42.35 42.35 40.73 40.73 0.0M
2025-04-10 45.00 45.00 41.11 41.56 0.0M
2025-04-09 42.62 45.67 41.73 44.88 0.0M
2025-04-08 44.45 44.45 41.75 42.34 0.0M
2025-04-07 41.45 44.19 41.27 42.98 0.0M
2025-04-04 43.89 44.21 42.39 43.90 0.0M
2025-04-03 45.71 46.70 44.07 45.11 0.0M
2025-04-02 47.24 48.48 46.50 47.50 0.0M
2025-04-01 47.50 48.40 46.75 46.95 0.0M
2025-03-31 46.97 48.90 46.30 47.57 0.0M
2025-03-28 47.56 47.56 46.59 46.79 0.0M
2025-03-27 47.60 47.73 46.98 47.32 0.0M
2025-03-26 48.10 48.49 47.43 47.78 0.0M
2025-03-25 48.24 48.24 47.53 47.53 0.0M
2025-03-24 46.97 48.56 46.97 48.18 0.0M
2025-03-21 49.00 49.36 46.30 46.91 0.0M
2025-03-20 49.13 49.75 48.16 49.37 0.0M
2025-03-19 48.41 49.61 48.10 49.47 0.0M
2025-03-18 47.39 48.40 47.39 47.95 0.0M
2025-03-17 48.53 49.20 48.50 48.80 0.0M
2025-03-14 48.11 49.19 48.11 48.81 0.0M
2025-03-13 48.40 48.84 47.79 48.00 0.0M
2025-03-12 48.25 49.02 47.40 48.56 0.0M
2025-03-11 49.75 49.75 47.66 48.39 0.0M
2025-03-10 48.81 49.76 48.50 48.50 0.0M
2025-03-07 49.75 50.08 49.58 49.98 0.1M
2025-03-06 49.43 49.83 49.43 49.55 0.1M
2025-03-05 50.43 50.47 49.44 49.46 0.0M
2025-03-04 50.17 50.71 50.00 50.44 0.0M
2025-03-03 51.60 51.70 50.51 50.80 0.0M
2025-02-28 51.68 51.75 51.20 51.65 0.0M
2025-02-27 51.39 51.46 51.24 51.43 0.0M
2025-02-26 51.33 51.38 50.80 51.32 0.0M
2025-02-25 51.08 51.16 50.94 51.08 0.0M
2025-02-24 51.39 51.39 50.69 51.08 0.0M
2025-02-21 52.01 52.11 50.83 51.23 0.0M
2025-02-20 52.15 52.15 51.27 51.55 0.0M
2025-02-19 51.65 51.77 51.30 51.73 0.0M
2025-02-18 51.92 52.15 51.57 51.61 0.0M
2025-02-14 51.22 52.47 51.22 51.81 0.0M
2025-02-13 51.53 51.58 51.17 51.35 0.0M
2025-02-12 51.40 52.24 51.06 51.06 0.0M
2025-02-11 50.76 51.97 50.76 51.77 0.0M
2025-02-10 50.65 51.10 50.65 50.78 0.0M
2025-02-07 50.50 51.15 50.50 50.75 0.0M
2025-02-06 50.97 50.97 50.50 50.74 0.0M
2025-02-05 50.50 51.42 50.50 50.56 0.0M
2025-02-04 50.66 50.75 50.23 50.70 0.0M
2025-02-03 50.00 50.86 50.00 50.28 0.0M
2025-01-31 51.53 51.53 50.25 50.55 0.0M
2025-01-30 53.46 53.72 51.00 51.41 0.0M
2025-01-29 49.00 54.02 49.00 53.98 0.0M
2025-01-28 46.88 47.27 46.80 47.12 0.0M
2025-01-27 47.43 48.34 46.72 46.72 0.0M
2025-01-24 47.20 47.22 46.54 46.56 0.0M
2025-01-23 46.29 47.21 46.29 46.77 0.0M
2025-01-22 46.55 47.00 46.50 46.73 0.0M
2025-01-21 47.09 47.58 47.03 47.03 0.0M
2025-01-17 46.83 47.30 46.44 47.10 0.0M
2025-01-16 46.60 47.00 46.59 46.65 0.0M
2025-01-15 47.05 47.33 47.05 47.33 0.0M
2025-01-14 45.25 46.76 45.25 46.76 0.0M
2025-01-13 45.40 45.40 44.73 45.20 0.0M
2025-01-10 44.89 45.37 43.91 44.80 0.0M
2025-01-08 45.60 46.29 45.60 45.68 0.0M
2025-01-07 47.05 47.19 45.89 46.25 0.0M
2025-01-06 47.02 47.81 47.02 47.10 0.0M
2025-01-03 47.62 47.91 47.33 47.78 0.0M
2025-01-02 49.10 49.61 47.50 47.61 0.0M