CNO Financial (CNO)

CNO
🏛️ Estados Unidos →
40.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 39.53 39.53 39.53 39.53 198.2K
09:33 39.73 39.73 39.73 39.73 0.7K
09:35 39.73 39.73 39.73 39.73 0.5K
09:36 39.73 39.73 39.73 39.73 0.5K
09:38 39.73 39.73 39.73 39.73 0.7K
09:44 39.61 39.61 39.59 39.59 4.0K
09:45 39.59 39.59 39.59 39.59 0.1K
09:46 39.58 39.58 39.58 39.58 0.2K
09:48 39.64 39.64 39.64 39.64 0.4K
09:49 39.63 39.63 39.60 39.60 2.3K
09:51 39.64 39.64 39.64 39.64 0.6K
09:52 39.65 39.65 39.61 39.61 1.7K
09:55 39.52 39.52 39.52 39.52 2.3K
09:57 39.53 39.53 39.53 39.53 0.4K
09:58 39.50 39.50 39.50 39.50 0.2K
09:59 39.48 39.48 39.48 39.48 1.5K
10:00 39.44 39.44 39.40 39.40 0.3K
10:01 39.42 39.42 39.42 39.42 1.3K
10:02 39.44 39.44 39.44 39.44 1.7K
10:04 39.48 39.48 39.48 39.48 1.0K
10:05 39.48 39.48 39.48 39.48 0.2K
10:06 39.52 39.52 39.49 39.49 2.1K
10:07 39.49 39.49 39.49 39.49 0.5K
10:10 39.50 39.54 39.50 39.53 1.1K
10:11 39.51 39.51 39.51 39.51 0.1K
10:12 39.51 39.51 39.51 39.51 0.6K
10:13 39.48 39.49 39.48 39.49 1.3K
10:15 39.53 39.53 39.53 39.53 1.6K
10:16 39.51 39.54 39.51 39.54 1.0K
10:17 39.57 39.59 39.57 39.59 1.3K
10:18 39.58 39.58 39.58 39.58 0.8K
10:19 39.62 39.62 39.62 39.62 0.6K
10:20 39.61 39.61 39.60 39.60 3.3K
10:21 39.61 39.61 39.61 39.60 0.6K
10:22 39.60 39.60 39.60 39.60 0.2K
10:23 39.58 39.58 39.58 39.58 1.2K
10:25 39.56 39.56 39.49 39.49 1.0K
10:27 39.47 39.47 39.47 39.47 0.5K
10:29 39.47 39.47 39.47 39.47 0.7K
10:31 39.50 39.50 39.50 39.50 1.0K
10:32 39.50 39.50 39.50 39.49 3.2K
10:33 39.51 39.55 39.51 39.55 2.3K
10:35 39.54 39.54 39.54 39.54 2.8K
10:40 39.50 39.50 39.50 39.50 0.7K
10:41 39.51 39.51 39.48 39.48 0.4K
10:42 39.50 39.50 39.48 39.48 2.6K
10:43 39.48 39.48 39.47 39.47 0.7K
10:44 39.45 39.45 39.45 39.45 1.5K
10:47 39.44 39.44 39.41 39.41 1.5K
10:48 39.40 39.40 39.39 39.39 1.4K
10:51 39.40 39.40 39.40 39.40 0.1K
10:52 39.38 39.48 39.38 39.44 5.4K
10:54 39.44 39.44 39.44 39.44 0.8K
10:55 39.42 39.42 39.42 39.42 1.0K
10:57 39.38 39.38 39.38 39.38 1.1K
10:59 39.39 39.39 39.39 39.39 0.4K
11:00 39.39 39.39 39.39 39.39 0.4K
11:01 39.42 39.42 39.39 39.39 1.9K
11:02 39.35 39.35 39.35 39.35 0.5K
11:03 39.35 39.35 39.35 39.35 0.8K
11:04 39.36 39.36 39.36 39.35 1.0K
11:05 39.39 39.39 39.39 39.39 1.0K
11:06 39.42 39.42 39.42 39.42 1.0K
11:07 39.42 39.42 39.42 39.42 2.5K
11:08 39.40 39.40 39.40 39.40 1.2K
11:10 39.38 39.38 39.38 39.38 0.3K
11:11 39.38 39.38 39.36 39.36 1.5K
11:13 39.39 39.39 39.39 39.39 0.9K
11:15 39.40 39.40 39.39 39.39 1.2K
11:16 39.39 39.39 39.39 39.39 0.1K
11:17 39.39 39.39 39.39 39.39 0.1K
11:18 39.41 39.41 39.41 39.41 1.3K
11:19 39.39 39.39 39.39 39.39 0.3K
11:21 39.39 39.39 39.39 39.39 0.8K
11:23 39.39 39.39 39.39 39.39 0.5K
11:25 39.39 39.39 39.39 39.39 0.1K
11:26 39.38 39.38 39.36 39.36 4.1K
11:28 39.37 39.37 39.37 39.37 2.1K
11:29 39.38 39.40 39.38 39.40 4.1K
11:30 39.42 39.43 39.42 39.43 2.7K
11:31 39.42 39.42 39.42 39.42 1.1K
11:32 39.43 39.43 39.40 39.40 5.1K
11:33 39.38 39.38 39.38 39.38 0.5K
11:34 39.38 39.38 39.38 39.38 0.7K
11:37 39.40 39.40 39.40 39.40 1.4K
11:40 39.40 39.43 39.39 39.43 3.5K
11:41 39.57 39.70 39.57 39.70 38.1K
11:42 39.70 39.71 39.70 39.71 1.5K
11:43 39.67 39.67 39.67 39.67 1.7K
11:44 39.63 39.63 39.63 39.63 4.1K
11:45 39.58 39.58 39.58 39.58 1.1K
11:47 39.62 39.62 39.62 39.62 1.1K
11:48 39.72 39.75 39.71 39.71 4.2K
11:49 39.72 39.72 39.72 39.72 0.2K
11:50 39.72 39.72 39.68 39.68 1.1K
11:52 39.71 39.71 39.71 39.71 1.8K
11:54 39.69 39.71 39.69 39.71 2.1K
11:55 39.68 39.68 39.68 39.68 0.3K
11:56 39.63 39.64 39.63 39.64 2.3K
11:59 39.60 39.67 39.60 39.67 6.4K
12:00 39.70 39.70 39.70 39.70 1.1K
12:03 39.71 39.71 39.71 39.71 0.5K
12:04 39.71 39.71 39.71 39.71 0.2K
12:05 39.68 39.68 39.66 39.67 3.4K
12:07 39.69 39.69 39.69 39.69 0.5K
12:08 39.69 39.69 39.69 39.69 0.5K
12:09 39.71 39.71 39.71 39.71 0.2K
12:10 39.70 39.70 39.70 39.70 2.4K
12:11 39.70 39.70 39.70 39.70 0.6K
12:12 39.71 39.71 39.71 39.71 0.6K
12:13 39.73 39.73 39.73 39.73 0.8K
12:14 39.74 39.74 39.74 39.74 0.9K
12:18 39.72 39.72 39.72 39.72 2.6K
12:19 39.75 39.75 39.75 39.75 1.1K
12:21 39.74 39.74 39.74 39.74 2.4K
12:22 39.76 39.76 39.76 39.76 1.4K
12:25 39.77 39.77 39.77 39.77 0.7K
12:26 39.77 39.77 39.77 39.77 2.0K
12:28 39.77 39.77 39.77 39.77 0.8K
12:31 39.74 39.74 39.74 39.74 1.4K
12:32 39.74 39.74 39.74 39.74 1.1K
12:35 39.76 39.76 39.76 39.76 0.7K
12:37 39.75 39.75 39.75 39.75 2.0K
12:38 39.75 39.75 39.75 39.74 0.4K
12:39 39.75 39.75 39.75 39.74 0.6K
12:41 39.75 39.75 39.75 39.75 0.3K
12:42 39.76 39.76 39.76 39.76 1.4K
12:43 39.77 39.82 39.77 39.82 2.6K
12:44 39.81 39.81 39.81 39.81 2.5K
12:45 39.81 39.81 39.81 39.81 0.1K
12:46 39.83 39.83 39.83 39.83 0.6K
12:47 39.84 39.84 39.84 39.84 1.2K
12:48 39.82 39.82 39.82 39.82 1.0K
12:49 39.80 39.80 39.80 39.80 1.2K
12:52 39.73 39.73 39.70 39.70 21.8K
12:53 39.67 39.67 39.67 39.67 1.1K
12:54 39.65 39.65 39.65 39.65 0.5K
12:55 39.64 39.64 39.60 39.60 1.5K
12:56 39.55 39.58 39.55 39.58 1.6K
12:57 39.55 39.56 39.55 39.55 1.2K
12:58 39.52 39.52 39.52 39.52 2.3K
12:59 39.53 39.56 39.53 39.56 2.9K
13:00 39.58 39.59 39.58 39.59 1.5K
13:01 39.59 39.59 39.59 39.59 1.4K
13:02 39.59 39.59 39.59 39.59 0.6K
13:03 39.62 39.63 39.62 39.63 0.9K
13:05 39.63 39.63 39.63 39.63 1.0K
13:06 39.63 39.63 39.63 39.63 0.2K
13:07 39.62 39.62 39.62 39.62 0.2K
13:08 39.61 39.61 39.61 39.61 0.8K
13:09 39.60 39.60 39.60 39.60 0.7K
13:10 39.60 39.60 39.59 39.59 2.2K
13:12 39.61 39.61 39.61 39.60 1.6K
13:15 39.60 39.60 39.60 39.60 0.7K
13:17 39.61 39.61 39.61 39.60 0.8K
13:20 39.61 39.61 39.61 39.61 1.6K
13:22 39.61 39.61 39.61 39.60 0.5K
13:23 39.58 39.58 39.56 39.56 2.1K
13:24 39.56 39.56 39.56 39.56 0.4K
13:25 39.56 39.56 39.56 39.56 0.1K
13:26 39.56 39.56 39.56 39.56 0.5K
13:28 39.53 39.55 39.53 39.54 1.9K
13:30 39.57 39.57 39.57 39.57 0.3K
13:31 39.57 39.57 39.57 39.57 0.7K
13:32 39.58 39.58 39.58 39.58 0.8K
13:33 39.62 39.62 39.62 39.62 0.3K
13:34 39.64 39.64 39.64 39.64 0.9K
13:38 39.68 39.68 39.68 39.68 3.4K
13:39 39.69 39.69 39.69 39.69 0.7K
13:42 39.69 39.69 39.69 39.69 0.5K
13:45 39.67 39.67 39.67 39.67 0.3K
13:47 39.70 39.70 39.70 39.70 2.2K
13:49 39.73 39.73 39.73 39.73 2.0K
13:50 39.71 39.71 39.71 39.71 0.5K
13:52 39.70 39.70 39.69 39.69 1.7K
13:54 39.69 39.69 39.69 39.69 0.2K
13:55 39.69 39.69 39.69 39.69 0.8K
13:56 39.68 39.68 39.68 39.68 1.0K
13:57 39.67 39.67 39.67 39.67 0.8K
13:59 39.64 39.64 39.63 39.63 1.4K
14:00 39.63 39.63 39.63 39.63 0.3K
14:01 39.63 39.63 39.63 39.63 0.5K
14:02 39.63 39.64 39.63 39.64 1.3K
14:03 39.66 39.66 39.65 39.65 2.9K
14:04 39.65 39.65 39.65 39.65 0.1K
14:05 39.65 39.66 39.65 39.66 1.1K
14:06 39.67 39.67 39.67 39.67 1.1K
14:07 39.68 39.68 39.68 39.67 1.7K
14:08 39.66 39.66 39.62 39.62 0.8K
14:10 39.61 39.61 39.61 39.61 0.7K
14:11 39.61 39.61 39.61 39.61 0.6K
14:15 39.61 39.61 39.59 39.59 0.9K
14:16 39.59 39.60 39.59 39.60 1.7K
14:17 39.61 39.61 39.60 39.60 1.4K
14:20 39.60 39.60 39.57 39.57 4.1K
14:23 39.57 39.57 39.57 39.57 0.7K
14:25 39.57 39.57 39.57 39.57 0.4K
14:27 39.57 39.57 39.51 39.51 4.0K
14:28 39.52 39.54 39.52 39.54 2.5K
14:29 39.53 39.53 39.53 39.53 1.1K
14:30 39.51 39.51 39.50 39.50 2.5K
14:32 39.53 39.53 39.53 39.53 2.4K
14:33 39.53 39.53 39.53 39.53 1.2K
14:34 39.55 39.55 39.55 39.55 0.7K
14:36 39.54 39.54 39.54 39.54 0.8K
14:37 39.53 39.53 39.53 39.53 1.1K
14:39 39.52 39.52 39.52 39.52 1.4K
14:40 39.53 39.53 39.53 39.53 1.5K
14:41 39.53 39.53 39.53 39.53 2.1K
14:45 39.51 39.52 39.51 39.52 3.0K
14:48 39.51 39.51 39.51 39.51 1.6K
14:49 39.50 39.50 39.50 39.50 0.2K
14:50 39.50 39.50 39.50 39.50 0.3K
14:51 39.50 39.50 39.47 39.48 2.2K
14:52 39.47 39.47 39.47 39.47 0.5K
14:53 39.47 39.47 39.46 39.46 3.1K
14:54 39.46 39.49 39.46 39.49 1.0K
14:55 39.49 39.51 39.49 39.51 4.4K
14:57 39.56 39.56 39.56 39.56 0.7K
14:58 39.58 39.58 39.58 39.58 0.4K
14:59 39.58 39.58 39.58 39.58 0.4K
15:00 39.60 39.60 39.60 39.60 2.0K
15:01 39.59 39.59 39.59 39.59 0.3K
15:02 39.58 39.58 39.56 39.56 1.9K
15:03 39.54 39.54 39.54 39.54 0.6K
15:04 39.54 39.54 39.54 39.53 0.5K
15:05 39.53 39.54 39.53 39.54 1.4K
15:06 39.55 39.55 39.53 39.53 1.3K
15:07 39.53 39.53 39.53 39.53 0.9K
15:08 39.50 39.50 39.49 39.49 0.5K
15:09 39.48 39.49 39.48 39.49 2.2K
15:11 39.53 39.53 39.53 39.53 0.4K
15:12 39.53 39.53 39.52 39.52 1.6K
15:13 39.50 39.50 39.50 39.49 0.8K
15:14 39.50 39.50 39.50 39.50 0.6K
15:15 39.50 39.50 39.50 39.50 2.5K
15:18 39.52 39.52 39.52 39.52 0.3K
15:19 39.51 39.51 39.50 39.50 1.0K
15:20 39.51 39.51 39.51 39.51 0.9K
15:21 39.51 39.52 39.51 39.52 1.3K
15:22 39.53 39.57 39.52 39.57 7.6K
15:24 39.58 39.58 39.58 39.58 0.4K
15:25 39.59 39.59 39.58 39.58 1.7K
15:26 39.59 39.59 39.59 39.59 1.1K
15:27 39.59 39.61 39.59 39.61 1.1K
15:28 39.61 39.61 39.61 39.61 0.6K
15:29 39.62 39.62 39.62 39.62 0.2K
15:30 39.63 39.63 39.60 39.60 5.3K
15:31 39.63 39.63 39.62 39.62 4.0K
15:32 39.65 39.66 39.65 39.65 5.4K
15:33 39.67 39.67 39.67 39.67 0.8K
15:34 39.64 39.65 39.64 39.65 1.7K
15:35 39.63 39.64 39.63 39.64 2.4K
15:37 39.64 39.64 39.64 39.64 0.9K
15:38 39.64 39.64 39.64 39.64 1.8K
15:39 39.62 39.62 39.62 39.62 2.8K
15:40 39.63 39.67 39.63 39.67 4.0K
15:42 39.64 39.64 39.63 39.63 1.9K
15:43 39.63 39.63 39.62 39.62 1.7K
15:44 39.62 39.62 39.62 39.62 1.1K
15:45 39.60 39.62 39.60 39.62 2.6K
15:46 39.65 39.65 39.65 39.65 1.3K
15:47 39.66 39.71 39.66 39.71 6.6K
15:48 39.70 39.70 39.68 39.68 1.5K
15:49 39.68 39.71 39.68 39.69 5.1K
15:50 39.68 39.68 39.58 39.61 9.9K
15:51 39.62 39.64 39.60 39.60 4.2K
15:52 39.60 39.67 39.59 39.67 5.8K
15:53 39.64 39.67 39.64 39.67 7.9K
15:54 39.68 39.69 39.64 39.66 8.4K
15:55 39.64 39.64 39.58 39.58 13.7K
15:56 39.58 39.63 39.58 39.60 8.3K
15:57 39.57 39.64 39.57 39.64 20.9K
15:58 39.62 39.64 39.60 39.64 33.4K
15:59 39.65 39.65 39.55 39.60 3,146.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles