CONMED (CNMD)

CNMD
🏛️ Estados Unidos →
47.03
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 45.47 47.29 45.20 47.03 0.5M
2025-09-29 45.94 46.20 45.18 45.67 0.3M
2025-09-26 46.10 46.79 45.59 46.00 0.5M
2025-09-25 48.16 48.39 45.07 46.00 0.6M
2025-09-24 48.69 48.83 48.32 48.48 0.5M
2025-09-23 49.84 50.51 48.46 48.55 0.5M
2025-09-22 49.95 50.57 49.60 50.04 0.5M
2025-09-19 51.50 51.57 49.74 50.01 0.6M
2025-09-18 50.58 51.76 50.58 51.42 0.3M
2025-09-17 53.01 53.58 50.21 50.48 0.5M
2025-09-16 51.75 52.83 51.39 52.74 0.2M
2025-09-15 53.06 53.15 51.59 51.79 0.3M
2025-09-12 53.72 53.88 52.84 52.90 0.2M
2025-09-11 52.71 54.12 52.71 54.05 0.3M
2025-09-10 53.92 53.92 52.35 52.81 0.5M
2025-09-09 53.71 54.22 53.18 53.98 0.3M
2025-09-08 54.70 54.81 53.47 53.83 0.4M
2025-09-05 54.82 56.64 54.65 54.97 0.4M
2025-09-04 52.84 54.79 52.08 54.69 0.4M
2025-09-03 53.01 53.75 52.02 52.87 0.3M
2025-09-02 53.54 54.36 53.28 53.55 0.3M
2025-08-29 53.86 55.15 53.59 54.36 0.2M
2025-08-28 54.39 54.39 53.18 53.73 0.3M
2025-08-27 54.65 55.07 54.24 54.43 0.2M
2025-08-26 54.21 54.87 53.95 54.73 0.3M
2025-08-25 55.70 55.74 54.23 54.28 0.2M
2025-08-22 53.53 56.12 53.23 55.81 0.5M
2025-08-21 52.79 53.99 52.60 53.07 0.4M
2025-08-20 54.45 54.74 53.44 53.46 0.3M
2025-08-19 53.49 55.37 53.49 54.50 0.3M
2025-08-18 53.23 54.63 52.93 53.39 0.4M
2025-08-15 53.25 53.58 52.51 53.12 0.3M
2025-08-14 54.20 54.44 52.00 52.64 0.5M
2025-08-13 54.44 55.70 54.05 55.19 0.5M
2025-08-12 52.81 54.23 52.81 54.01 0.5M
2025-08-11 54.59 55.32 52.33 52.48 0.8M
2025-08-08 53.38 54.90 52.98 54.67 0.6M
2025-08-07 51.70 53.42 51.06 53.38 1.4M
2025-08-06 53.56 53.79 51.05 51.06 0.5M
2025-08-05 53.77 53.79 52.57 53.50 0.5M
2025-08-04 52.27 53.76 51.26 53.48 0.4M
2025-08-01 50.90 52.35 49.92 52.29 0.6M
2025-07-31 52.22 53.00 49.68 51.15 1.2M
2025-07-30 50.15 51.23 49.81 50.14 0.7M
2025-07-29 50.34 51.00 49.59 50.29 0.4M
2025-07-28 50.66 51.43 49.82 50.02 0.5M
2025-07-25 49.89 50.98 49.21 50.95 0.3M
2025-07-24 49.99 50.74 49.42 49.56 0.4M
2025-07-23 48.73 50.27 48.15 50.19 0.7M
2025-07-22 47.81 49.06 47.36 48.03 0.7M
2025-07-21 47.90 48.24 47.33 47.84 0.5M
2025-07-18 49.83 49.83 47.53 47.64 0.5M
2025-07-17 49.64 50.50 49.06 49.25 0.5M
2025-07-16 49.05 50.19 48.52 49.94 0.7M
2025-07-15 50.27 50.58 48.74 48.80 0.3M
2025-07-14 51.10 51.61 49.84 50.06 0.4M
2025-07-11 53.43 53.43 51.17 51.27 0.3M
2025-07-10 52.82 54.81 52.39 53.57 0.4M
2025-07-09 52.66 53.09 51.20 52.91 0.3M
2025-07-08 51.41 54.21 51.41 52.45 0.4M
2025-07-07 53.51 53.92 51.72 51.93 0.4M
2025-07-03 55.30 55.30 53.95 54.33 0.3M
2025-07-02 54.38 54.66 53.22 54.22 0.5M
2025-07-01 51.95 55.19 51.92 54.07 0.4M
2025-06-30 52.28 52.92 51.77 52.08 0.3M
2025-06-27 52.52 53.05 51.43 52.17 1.2M
2025-06-26 52.47 52.60 51.71 52.34 0.3M
2025-06-25 52.59 53.30 52.14 52.41 0.3M
2025-06-24 52.30 53.05 51.52 52.84 0.5M
2025-06-23 51.88 52.70 50.80 51.67 0.4M
2025-06-20 52.48 52.85 51.30 52.19 0.4M
2025-06-18 52.09 53.12 51.82 52.08 0.6M
2025-06-17 52.75 53.13 52.07 52.24 0.5M
2025-06-16 54.00 54.29 52.65 53.38 0.5M
2025-06-13 53.93 55.40 53.48 53.55 0.3M
2025-06-12 55.39 55.41 53.75 54.97 0.5M
2025-06-11 59.50 59.52 56.89 56.95 0.3M
2025-06-10 59.82 60.35 58.90 59.37 0.2M
2025-06-09 57.66 59.20 56.86 59.04 0.4M
2025-06-06 57.37 57.45 56.19 56.95 0.3M
2025-06-05 56.63 57.36 56.00 56.62 0.4M
2025-06-04 56.89 57.42 56.39 56.57 0.2M
2025-06-03 55.43 56.99 54.39 56.91 0.2M
2025-06-02 56.39 56.85 55.10 55.38 0.3M
2025-05-30 57.15 57.56 56.42 56.75 0.3M
2025-05-29 57.59 58.01 56.93 57.69 0.3M
2025-05-28 57.64 58.25 56.78 57.07 0.2M
2025-05-27 56.49 58.27 56.24 57.78 0.5M
2025-05-23 55.33 55.92 54.77 55.40 0.3M
2025-05-22 57.16 57.39 55.82 56.06 0.3M
2025-05-21 59.22 59.22 57.29 57.41 0.3M
2025-05-20 59.73 60.80 59.41 59.84 0.3M
2025-05-19 59.25 60.34 58.41 60.27 0.2M
2025-05-16 59.77 60.51 59.08 60.29 0.3M
2025-05-15 58.66 59.95 57.82 59.70 0.3M
2025-05-14 59.68 59.77 58.31 58.62 0.4M
2025-05-13 60.72 60.85 59.44 60.05 0.3M
2025-05-12 59.23 61.08 58.81 60.73 0.6M
2025-05-09 57.78 58.43 56.80 57.08 0.3M
2025-05-08 56.63 58.58 56.19 57.75 0.3M
2025-05-07 56.12 56.79 54.83 56.01 0.4M
2025-05-06 56.50 57.37 55.68 55.91 0.4M
2025-05-05 57.18 57.30 56.42 56.97 0.5M
2025-05-02 57.72 58.13 55.87 57.68 0.7M
2025-05-01 55.00 59.99 54.62 57.19 1.4M
2025-04-30 51.05 51.05 48.39 49.11 0.6M
2025-04-29 50.70 51.89 50.51 51.17 0.5M
2025-04-28 50.01 51.80 49.81 50.84 0.8M
2025-04-25 50.68 51.19 50.02 50.71 0.4M
2025-04-24 50.18 51.02 49.65 51.00 0.3M
2025-04-23 49.52 51.11 48.63 49.71 0.6M
2025-04-22 48.20 48.61 47.26 48.02 0.4M
2025-04-21 48.12 48.12 46.00 47.66 0.5M
2025-04-17 47.81 48.77 47.69 48.59 0.4M
2025-04-16 48.92 48.97 47.25 48.03 0.7M
2025-04-15 50.85 51.08 47.89 48.49 0.5M
2025-04-14 52.56 52.56 50.22 50.98 0.7M
2025-04-11 52.52 52.91 50.36 51.73 0.8M
2025-04-10 55.60 55.60 50.95 52.29 0.6M
2025-04-09 51.62 57.17 51.02 56.78 0.9M
2025-04-08 55.45 56.94 51.01 51.87 0.9M
2025-04-07 52.77 58.47 51.74 55.43 0.7M
2025-04-04 56.82 57.16 54.97 56.24 0.6M
2025-04-03 59.00 59.67 57.67 57.90 0.6M
2025-04-02 58.43 61.13 58.43 60.43 0.3M
2025-04-01 60.05 60.27 58.73 59.40 0.3M
2025-03-31 58.41 60.95 58.15 60.39 0.5M
2025-03-28 59.50 59.75 58.14 58.85 0.4M
2025-03-27 60.82 60.82 59.58 59.85 0.2M
2025-03-26 60.39 61.25 59.62 60.35 0.3M
2025-03-25 60.43 61.16 58.92 59.68 0.6M
2025-03-24 60.36 61.04 59.90 60.80 0.3M
2025-03-21 58.33 60.62 58.03 59.64 0.6M
2025-03-20 58.65 59.57 58.00 58.96 0.3M
2025-03-19 60.50 61.03 58.24 58.91 0.5M
2025-03-18 60.97 61.28 59.43 60.61 0.4M
2025-03-17 58.99 62.41 58.75 61.39 0.5M
2025-03-14 59.10 59.59 58.20 58.83 0.5M
2025-03-13 59.02 60.46 58.16 58.49 0.3M
2025-03-12 61.83 61.83 58.81 59.12 0.5M
2025-03-11 63.07 63.69 61.58 61.93 0.7M
2025-03-10 62.62 64.87 61.43 62.61 0.7M
2025-03-07 58.82 63.28 58.44 62.74 0.7M
2025-03-06 57.19 59.25 56.65 59.14 0.7M
2025-03-05 58.28 59.11 56.83 57.60 0.4M
2025-03-04 57.70 58.65 55.22 57.70 0.7M
2025-03-03 59.43 60.68 58.12 58.33 0.6M
2025-02-28 59.21 60.31 58.73 59.17 0.6M
2025-02-27 61.10 61.17 58.99 59.43 0.5M
2025-02-26 62.20 62.78 61.39 61.42 0.3M
2025-02-25 61.97 63.46 61.16 62.74 0.6M
2025-02-24 61.13 63.04 61.13 61.97 0.5M
2025-02-21 61.25 61.53 59.50 61.13 0.6M
2025-02-20 62.64 63.02 60.74 61.31 0.4M
2025-02-19 62.01 63.63 62.01 63.02 0.4M
2025-02-18 62.50 63.88 62.26 62.81 0.4M
2025-02-14 64.89 65.50 62.46 63.15 0.5M
2025-02-13 62.95 64.50 62.32 64.37 0.6M
2025-02-12 63.94 64.35 61.70 62.50 1.0M
2025-02-11 66.42 67.10 64.43 65.06 0.5M
2025-02-10 66.52 67.46 65.54 67.32 0.5M
2025-02-07 67.57 68.46 65.41 66.43 0.8M
2025-02-06 70.11 72.80 66.67 67.36 1.2M
2025-02-05 72.82 74.70 72.01 74.00 0.6M
2025-02-04 71.11 73.19 71.09 72.88 0.5M
2025-02-03 70.33 71.63 68.44 71.21 0.5M
2025-01-31 70.62 72.93 70.15 71.78 0.5M
2025-01-30 71.00 72.39 70.57 70.86 0.3M
2025-01-29 70.99 71.41 70.05 70.39 0.3M
2025-01-28 71.46 73.28 70.75 70.97 0.4M
2025-01-27 68.52 71.20 68.34 71.18 0.4M
2025-01-24 68.47 69.15 67.78 68.77 0.4M
2025-01-23 71.01 71.38 67.55 68.49 0.5M
2025-01-22 70.36 72.13 69.62 71.00 0.4M
2025-01-21 68.25 71.50 67.71 70.95 0.5M
2025-01-17 67.21 68.25 66.38 67.69 0.4M
2025-01-16 67.95 68.30 66.51 66.86 0.4M
2025-01-15 68.47 68.56 66.97 68.01 0.5M
2025-01-14 69.69 70.05 66.04 67.79 0.5M
2025-01-13 68.37 71.23 67.76 69.50 0.4M
2025-01-10 67.79 69.87 67.79 68.82 0.5M
2025-01-08 67.95 69.46 66.60 68.76 0.2M
2025-01-07 68.66 70.99 67.96 68.54 0.3M
2025-01-06 68.23 70.06 67.65 68.58 0.4M
2025-01-03 67.49 68.22 65.84 67.95 0.3M
2025-01-02 69.21 70.51 66.77 67.35 0.3M