CIB Marine Bancshares (CIBH)

CIBH
🏛️ Estados Unidos →
36.50
Última Actualización: 2025-09-29
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
2021-12-31 38.00 39.10 38.00 39.10 0.0M
2021-12-30 36.90 37.00 36.90 37.00 0.0M
2021-12-28 36.51 36.73 36.51 36.55 0.0M
2021-12-27 36.75 36.75 36.75 36.75 0.0M
2021-12-23 36.55 36.55 36.55 36.55 0.0M
2021-12-22 37.00 37.00 36.51 36.51 0.0M
2021-12-20 36.20 36.50 36.20 36.50 0.0M
2021-12-15 37.00 37.00 36.50 36.50 0.0M
2021-12-13 36.50 37.00 36.50 36.50 0.0M
2021-12-10 35.00 36.10 35.00 36.10 0.0M
2021-12-09 36.50 36.50 36.20 36.20 0.0M
2021-12-08 36.05 36.05 36.05 36.05 0.0M
2021-12-07 36.40 36.45 36.40 36.45 0.0M
2021-12-06 36.00 36.44 35.70 36.44 0.0M
2021-11-26 35.60 35.60 35.60 35.60 0.0M
2021-11-24 36.00 36.00 36.00 36.00 0.0M
2021-11-23 36.00 36.00 36.00 36.00 0.0M
2021-11-22 35.60 36.25 35.60 36.25 0.0M
2021-11-19 35.80 36.00 35.80 36.00 0.0M
2021-11-18 34.70 35.55 34.70 35.55 0.0M
2021-11-15 36.45 36.45 36.00 36.25 0.0M
2021-11-12 36.00 36.00 36.00 36.00 0.0M
2021-11-11 36.00 36.20 36.00 36.00 0.0M
2021-11-10 36.26 36.26 36.00 36.00 0.0M
2021-11-09 37.01 37.01 36.30 36.50 0.0M
2021-11-08 37.40 37.40 37.01 37.01 0.0M
2021-11-05 38.01 38.01 37.01 37.01 0.0M
2021-11-04 39.08 39.09 39.08 39.09 0.0M
2021-11-03 38.25 39.83 38.25 39.83 0.0M
2021-11-02 37.57 38.00 37.57 38.00 0.0M
2021-10-29 37.58 37.58 37.58 37.58 0.0M
2021-10-28 36.00 37.09 36.00 37.09 0.0M
2021-10-27 35.00 38.00 35.00 36.00 0.0M
2021-10-26 34.00 34.70 34.00 34.70 0.0M
2021-10-25 34.25 34.35 34.25 34.25 0.0M
2021-10-22 34.10 34.10 34.10 34.10 0.0M
2021-10-21 34.00 34.10 34.00 34.10 0.0M
2021-10-19 34.00 34.00 33.10 34.00 0.0M
2021-10-18 34.25 34.25 34.00 34.25 0.0M
2021-10-15 33.70 33.90 33.70 33.90 0.0M
2021-10-12 32.76 33.70 32.76 33.70 0.0M
2021-10-11 33.00 33.00 33.00 33.00 0.0M
2021-10-08 32.15 32.75 32.15 32.75 0.0M
2021-10-07 32.15 32.20 32.15 32.20 0.0M
2021-10-06 32.04 32.04 32.04 32.04 0.0M
2021-10-05 31.75 32.00 31.75 32.00 0.0M
2021-10-04 31.20 31.20 31.20 31.20 0.0M
2021-10-01 30.85 30.98 30.75 30.98 0.0M
2021-09-30 30.50 30.80 30.50 30.80 0.0M
2021-09-29 30.40 30.40 30.40 30.40 0.0M
2021-09-28 30.04 30.41 30.04 30.26 0.0M
2021-09-27 30.05 30.05 30.05 30.05 0.0M
2021-09-24 29.35 31.18 29.35 31.18 0.0M
2021-09-22 29.01 29.01 28.75 28.75 0.0M
2021-09-17 29.50 29.50 29.50 29.50 0.0M
2021-09-15 29.00 29.25 29.00 29.25 0.0M
2021-09-14 29.02 29.02 28.72 28.72 0.0M
2021-09-10 29.50 29.50 29.50 29.50 0.0M
2021-09-09 29.50 29.50 29.50 29.50 0.0M
2021-09-08 28.59 28.59 28.59 28.59 0.0M
2021-09-07 29.50 29.50 29.50 29.50 0.0M
2021-09-03 28.95 29.50 28.95 29.50 0.0M
2021-09-01 28.63 28.63 28.63 28.63 0.0M
2021-08-27 29.36 29.36 28.25 29.25 0.0M
2021-08-25 29.36 29.36 29.36 29.36 0.0M
2021-08-24 29.25 29.25 29.00 29.00 0.0M
2021-08-23 29.50 29.50 29.50 29.50 0.0M
2021-08-18 28.98 29.25 28.98 29.25 0.0M
2021-08-17 28.99 28.99 28.99 28.99 0.0M
2021-08-16 28.75 28.75 28.25 28.50 0.0M
2021-08-12 29.89 29.90 29.89 29.90 0.0M
2021-08-11 27.50 27.50 27.50 27.50 0.0M
2021-08-10 27.00 27.00 27.00 27.00 0.0M
2021-08-09 27.00 27.25 27.00 27.25 0.0M
2021-08-06 27.18 27.25 27.18 27.25 0.0M
2021-08-05 26.95 27.00 26.95 27.00 0.0M
2021-08-04 26.00 26.80 26.00 26.80 0.0M
2021-08-03 26.50 26.65 26.05 26.65 0.0M
2021-08-02 26.55 26.75 26.55 26.75 0.0M
2021-07-30 26.75 26.75 26.75 26.75 0.0M
2021-07-29 27.20 27.20 26.50 26.50 0.0M
2021-07-28 27.20 27.20 27.20 27.20 0.0M
2021-07-27 26.65 27.00 26.55 27.00 0.0M
2021-07-26 26.20 26.45 26.20 26.45 0.0M
2021-07-23 25.35 26.24 25.35 26.24 0.0M
2021-07-22 25.00 25.35 25.00 25.35 0.0M
2021-07-21 25.15 26.44 25.15 26.44 0.0M
2021-07-16 26.00 26.00 26.00 26.00 0.0M
2021-07-15 25.80 25.80 25.80 25.80 0.0M
2021-07-13 25.60 25.81 25.60 25.81 0.0M
2021-07-12 25.30 25.30 25.30 25.30 0.0M
2021-07-08 25.50 25.50 25.50 25.50 0.0M
2021-07-07 25.75 25.75 25.10 25.15 0.0M
2021-07-06 25.75 25.75 25.75 25.75 0.0M
2021-07-02 26.00 26.00 26.00 26.00 0.0M
2021-07-01 26.00 26.00 26.00 26.00 0.0M
2021-06-30 25.65 26.41 25.65 26.41 0.0M
2021-06-29 25.20 25.20 25.20 25.20 0.0M
2021-06-28 25.50 26.45 25.50 26.45 0.0M
2021-06-25 24.93 24.93 24.35 24.35 0.0M
2021-06-23 24.35 24.35 24.26 24.30 0.0M
2021-06-18 24.31 25.00 24.30 24.30 0.0M
2021-06-17 24.40 24.40 24.28 24.29 0.0M
2021-06-16 24.50 24.50 24.50 24.50 0.0M
2021-06-14 25.15 25.15 25.00 25.00 0.0M
2021-06-11 25.70 25.70 25.70 25.70 0.0M
2021-06-10 25.70 25.74 25.70 25.74 0.0M
2021-06-09 25.70 25.70 25.70 25.70 0.0M
2021-06-08 25.50 25.50 25.50 25.50 0.0M
2021-06-07 24.70 25.00 24.70 25.00 0.0M
2021-06-04 24.05 24.05 24.05 24.05 0.0M
2021-06-02 25.39 25.50 24.02 24.02 0.0M
2021-06-01 26.30 26.55 26.00 26.00 0.0M
2021-05-27 24.00 26.70 24.00 26.70 0.0M
2021-05-26 23.20 23.20 23.20 23.20 0.0M
2021-05-25 23.20 24.09 23.20 23.21 0.0M
2021-05-24 23.20 23.20 23.20 23.20 0.0M
2021-05-21 23.41 23.69 23.11 23.20 0.0M
2021-05-20 23.10 24.97 23.10 23.50 0.0M
2021-05-19 23.00 23.00 23.00 23.00 0.0M
2021-05-17 22.91 23.00 22.90 23.00 0.0M
2021-05-13 22.87 23.00 22.87 22.87 0.0M
2021-05-12 22.83 22.83 22.83 22.83 0.0M
2021-05-11 23.00 23.50 22.82 22.82 0.0M
2021-05-10 23.00 23.00 22.81 22.81 0.0M
2021-05-07 23.00 23.00 23.00 23.00 0.0M
2021-05-06 23.00 23.00 23.00 23.00 0.0M
2021-05-04 22.99 22.99 22.60 22.60 0.0M
2021-05-03 22.56 23.00 22.56 22.56 0.0M
2021-04-29 22.52 22.52 22.52 22.52 0.0M
2021-04-28 21.70 23.00 21.70 22.51 0.0M
2021-04-26 21.50 21.50 21.50 21.50 0.0M
2021-04-22 21.50 21.50 21.50 21.50 0.0M
2021-04-21 21.29 21.29 21.07 21.11 0.0M
2021-04-19 21.00 21.50 21.00 21.50 0.0M
2021-04-16 21.00 21.00 21.00 21.00 0.0M
2021-04-15 21.50 21.50 20.62 21.00 0.0M
2021-04-14 22.15 22.15 21.95 21.95 0.0M
2021-04-13 22.97 22.97 21.50 22.00 0.0M
2021-04-12 20.60 22.99 20.60 22.99 0.0M
2021-04-09 20.45 20.50 20.45 20.50 0.0M
2021-04-08 20.61 21.11 20.13 20.41 0.0M
2021-04-07 21.00 21.00 20.60 20.60 0.0M
2021-04-06 21.38 21.38 20.81 21.30 0.0M
2021-04-05 21.95 21.95 21.95 21.95 0.0M
2021-03-31 21.00 21.00 20.50 20.81 0.0M
2021-03-30 20.75 20.75 20.05 20.35 0.0M
2021-03-29 21.75 21.75 21.75 21.75 0.0M
2021-03-26 20.60 21.49 20.12 21.49 0.0M
2021-03-25 20.53 20.60 20.13 20.60 0.0M
2021-03-24 21.00 21.00 20.75 20.75 0.0M
2021-03-22 21.01 21.01 20.06 20.53 0.0M
2021-03-19 21.00 21.00 21.00 21.00 0.0M
2021-03-18 21.28 21.28 20.55 21.00 0.0M
2021-03-17 21.00 21.00 20.56 20.56 0.0M
2021-03-16 20.50 21.10 20.50 21.10 0.0M
2021-03-11 21.07 21.99 20.14 21.99 0.0M
2021-03-09 20.11 22.00 20.11 22.00 0.0M
2021-03-08 21.00 21.00 21.00 21.00 0.0M
2021-03-05 20.50 21.00 19.80 21.00 0.0M
2021-03-04 20.50 20.50 20.50 20.50 0.0M
2021-03-03 20.50 20.50 19.50 20.50 0.0M
2021-03-02 19.36 19.45 19.02 19.45 0.0M
2021-03-01 20.00 20.00 20.00 20.00 0.0M
2021-02-25 21.00 22.00 19.00 22.00 0.0M
2021-02-24 19.00 22.00 18.64 22.00 0.0M
2021-02-23 18.36 18.50 18.36 18.50 0.0M
2021-02-22 18.50 18.50 18.50 18.50 0.0M
2021-02-19 18.30 18.30 18.30 18.30 0.0M
2021-02-18 18.30 18.39 18.30 18.39 0.0M
2021-02-17 18.30 18.30 18.30 18.30 0.0M
2021-02-11 18.25 18.25 18.25 18.25 0.0M
2021-02-10 18.39 18.39 18.25 18.25 0.0M
2021-02-09 18.30 18.30 18.25 18.25 0.0M
2021-02-08 18.75 18.75 18.25 18.25 0.0M
2021-02-05 18.25 18.45 18.25 18.25 0.0M
2021-02-03 18.20 18.20 18.20 18.20 0.0M
2021-02-02 18.25 18.25 18.25 18.25 0.0M
2021-02-01 18.12 18.12 18.12 18.12 0.0M
2021-01-29 18.50 18.50 18.25 18.25 0.0M
2021-01-28 18.50 18.51 18.50 18.51 0.0M
2021-01-27 18.30 18.30 18.10 18.10 0.0M
2021-01-25 17.70 18.30 17.70 18.30 0.0M
2021-01-22 16.75 19.00 16.75 18.25 0.0M
2021-01-21 16.50 16.70 16.45 16.45 0.0M
2021-01-20 16.50 16.50 16.50 16.50 0.0M
2021-01-19 16.31 16.31 16.31 16.31 0.0M
2021-01-14 16.30 16.30 16.30 16.30 0.0M
2021-01-13 16.21 16.21 16.12 16.12 0.0M
2021-01-11 16.21 16.21 16.12 16.12 0.0M
2021-01-08 16.13 16.21 16.12 16.21 0.0M
2021-01-07 16.10 16.31 16.10 16.31 0.0M
2021-01-06 15.90 15.95 15.90 15.95 0.0M
2021-01-04 15.90 15.90 15.90 15.90 0.0M