ConnectOne (CNOB)

CNOB
🏛️ Estados Unidos →
24.61
Última Actualización: 2025-10-02
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
2024-12-31 22.85 23.13 22.73 22.91 0.2M
2024-12-30 22.51 22.82 22.39 22.70 0.2M
2024-12-27 22.99 23.20 22.51 22.65 0.2M
2024-12-26 22.83 23.16 22.76 23.09 0.1M
2024-12-24 23.04 23.31 22.67 23.08 0.1M
2024-12-23 23.06 23.32 22.92 23.04 0.1M
2024-12-20 23.01 23.85 22.93 23.25 0.6M
2024-12-19 24.08 24.68 23.14 23.19 0.3M
2024-12-18 25.93 25.99 23.51 23.76 0.3M
2024-12-17 26.25 26.65 25.47 25.58 0.2M
2024-12-16 25.91 26.52 25.79 26.41 0.2M
2024-12-13 25.89 26.09 25.63 25.96 0.2M
2024-12-12 26.61 26.83 26.11 26.12 0.1M
2024-12-11 26.57 27.03 26.38 26.64 0.3M
2024-12-10 26.68 26.98 26.17 26.41 0.2M
2024-12-09 27.08 27.29 26.47 26.49 0.2M
2024-12-06 27.42 27.42 26.85 27.06 0.1M
2024-12-05 27.73 28.16 27.11 27.15 0.2M
2024-12-04 27.01 27.69 26.94 27.67 0.1M
2024-12-03 27.40 27.52 26.89 26.95 0.1M
2024-12-02 27.50 27.71 27.02 27.41 0.2M
2024-11-29 28.08 28.24 27.29 27.50 0.1M
2024-11-27 28.18 28.37 27.71 27.75 0.1M
2024-11-26 28.47 28.47 27.84 27.84 0.1M
2024-11-25 28.22 29.31 27.99 28.66 0.3M
2024-11-22 27.34 28.02 27.23 27.83 0.2M
2024-11-21 26.87 27.41 26.72 27.25 0.1M
2024-11-20 26.78 27.01 26.33 26.58 0.1M
2024-11-19 26.67 27.03 26.67 26.88 0.1M
2024-11-18 27.11 27.48 26.95 27.16 0.2M
2024-11-15 27.65 27.79 26.78 27.09 0.2M
2024-11-14 27.81 27.87 27.27 27.58 0.1M
2024-11-13 28.60 29.02 27.73 27.79 0.2M
2024-11-12 28.34 28.96 28.14 28.26 0.3M
2024-11-11 27.68 28.46 27.35 28.39 0.3M
2024-11-08 26.91 27.39 26.71 26.99 0.2M
2024-11-07 28.28 28.47 26.84 26.91 0.3M
2024-11-06 27.00 29.00 26.96 28.60 0.8M
2024-11-05 24.18 24.91 24.14 24.89 0.2M
2024-11-04 24.16 24.40 23.77 24.14 0.2M
2024-11-01 24.49 24.59 24.22 24.35 0.1M
2024-10-31 24.79 24.79 24.24 24.24 0.2M
2024-10-30 24.57 25.46 24.57 24.71 0.1M
2024-10-29 24.68 24.92 24.51 24.56 0.2M
2024-10-28 24.39 25.08 24.34 24.87 0.2M
2024-10-25 24.86 24.86 24.14 24.21 0.2M
2024-10-24 25.00 25.23 23.71 24.62 0.5M
2024-10-23 25.41 25.76 25.09 25.45 0.1M
2024-10-22 25.27 25.72 25.26 25.61 0.2M
2024-10-21 26.25 26.25 25.26 25.38 0.2M
2024-10-18 26.74 26.74 26.10 26.14 0.2M
2024-10-17 26.53 26.75 26.26 26.68 0.2M
2024-10-16 26.83 27.10 26.49 26.52 0.2M
2024-10-15 25.60 27.13 25.52 26.47 0.2M
2024-10-14 25.72 25.96 25.39 25.78 0.1M
2024-10-11 25.00 26.06 24.84 25.72 0.1M
2024-10-10 24.67 24.88 24.45 24.86 0.1M
2024-10-09 24.55 25.14 24.55 24.95 0.2M
2024-10-08 24.94 24.97 24.43 24.61 0.2M
2024-10-07 24.92 25.05 24.71 24.94 0.1M
2024-10-04 24.98 25.16 24.71 25.08 0.1M
2024-10-03 24.17 24.69 24.04 24.41 0.2M
2024-10-02 24.19 24.67 24.13 24.41 0.3M
2024-10-01 24.94 24.94 24.00 24.23 0.2M
2024-09-30 24.42 25.15 24.42 25.05 0.2M
2024-09-27 24.61 24.61 24.10 24.48 0.3M
2024-09-26 24.74 24.74 24.22 24.31 0.2M
2024-09-25 24.71 24.71 24.32 24.33 0.1M
2024-09-24 25.02 25.34 24.68 24.74 0.2M
2024-09-23 25.62 25.70 24.90 25.06 0.2M
2024-09-20 26.06 26.18 25.24 25.46 0.8M
2024-09-19 26.21 26.47 25.58 26.25 0.2M
2024-09-18 25.18 26.53 24.67 25.50 0.3M
2024-09-17 25.11 25.79 24.91 25.09 0.2M
2024-09-16 24.82 25.11 24.38 24.79 0.1M
2024-09-13 24.69 24.78 24.12 24.69 0.1M
2024-09-12 24.46 24.46 24.06 24.25 0.1M
2024-09-11 24.22 24.40 23.43 24.27 0.2M
2024-09-10 24.17 24.50 23.85 24.37 0.1M
2024-09-09 24.47 24.56 23.99 24.05 0.2M
2024-09-06 25.08 25.23 24.35 24.44 0.4M
2024-09-05 24.30 25.10 23.92 25.00 0.6M
2024-09-04 24.28 24.45 23.54 23.97 0.2M
2024-09-03 24.81 25.40 24.09 24.42 0.2M
2024-08-30 24.93 25.10 24.61 25.00 0.1M
2024-08-29 24.94 24.96 24.46 24.74 0.1M
2024-08-28 24.33 24.96 24.33 24.72 0.1M
2024-08-27 24.75 25.00 24.40 24.51 0.1M
2024-08-26 25.60 25.71 24.77 24.94 0.3M
2024-08-23 23.80 25.45 23.63 25.31 0.2M
2024-08-22 23.04 23.71 23.04 23.56 0.3M
2024-08-21 22.82 23.07 22.50 23.03 0.1M
2024-08-20 22.80 22.80 22.38 22.56 0.1M
2024-08-19 22.73 22.92 22.50 22.92 0.1M
2024-08-16 22.15 22.88 22.15 22.70 0.1M
2024-08-15 21.97 22.49 21.86 22.18 0.1M
2024-08-14 21.96 21.96 21.23 21.50 0.1M
2024-08-13 21.57 21.92 21.15 21.85 0.1M
2024-08-12 21.99 22.10 21.17 21.25 0.1M
2024-08-09 22.18 22.26 21.51 21.73 0.1M
2024-08-08 22.15 22.28 21.76 22.25 0.1M
2024-08-07 22.06 22.32 21.71 21.75 0.2M
2024-08-06 21.29 21.88 21.10 21.68 0.2M
2024-08-05 20.53 21.50 20.08 21.31 0.3M
2024-08-02 21.87 22.08 21.46 21.88 0.2M
2024-08-01 24.20 24.21 22.47 23.00 0.4M
2024-07-31 24.27 25.09 23.91 24.22 0.3M
2024-07-30 24.09 24.43 24.03 24.30 0.3M
2024-07-29 25.27 25.27 24.05 24.05 0.3M
2024-07-26 25.20 25.53 24.55 24.92 0.2M
2024-07-25 24.21 25.41 23.15 24.37 0.3M
2024-07-24 23.71 24.18 23.23 23.24 0.3M
2024-07-23 22.43 23.96 22.43 23.90 0.3M
2024-07-22 22.09 22.73 21.73 22.70 0.2M
2024-07-19 22.22 22.80 22.07 22.30 0.1M
2024-07-18 22.44 23.10 22.02 22.19 0.2M
2024-07-17 21.51 22.71 21.51 22.69 0.3M
2024-07-16 21.00 21.92 20.81 21.79 0.2M
2024-07-15 20.38 21.00 20.16 20.72 0.3M
2024-07-12 20.30 20.43 19.89 19.92 0.2M
2024-07-11 19.62 20.26 19.40 20.13 0.4M
2024-07-10 18.58 19.03 18.48 19.02 0.2M
2024-07-09 18.20 18.55 17.98 18.51 0.2M
2024-07-08 18.30 18.42 18.11 18.20 0.1M
2024-07-05 18.55 18.62 18.00 18.20 0.1M
2024-07-03 19.25 19.30 18.59 18.59 0.1M
2024-07-02 19.10 19.26 18.90 19.22 0.2M
2024-07-01 18.81 19.11 18.66 19.08 0.2M
2024-06-28 18.14 19.01 18.14 18.89 0.6M
2024-06-27 17.82 17.96 17.66 17.94 0.1M
2024-06-26 17.50 18.00 17.44 17.77 0.1M
2024-06-25 17.66 17.79 17.50 17.50 0.1M
2024-06-24 17.59 18.13 17.38 17.79 0.2M
2024-06-21 17.66 17.69 17.37 17.45 0.4M
2024-06-20 17.49 17.84 17.33 17.63 0.1M
2024-06-18 17.65 17.89 17.47 17.65 0.1M
2024-06-17 17.25 17.72 17.07 17.72 0.2M
2024-06-14 17.63 17.76 17.16 17.36 0.2M
2024-06-13 18.12 18.12 17.53 17.85 0.2M
2024-06-12 18.47 18.85 17.95 18.16 0.1M
2024-06-11 17.89 17.97 17.69 17.86 0.2M
2024-06-10 17.96 18.07 17.60 17.95 0.1M
2024-06-07 17.61 18.25 17.61 18.08 0.1M
2024-06-06 17.98 18.14 17.74 17.96 0.1M
2024-06-05 18.03 18.09 17.75 18.02 0.1M
2024-06-04 18.09 18.09 17.73 17.83 0.1M
2024-06-03 19.02 19.21 18.15 18.24 0.1M
2024-05-31 18.82 19.06 18.51 18.64 0.2M
2024-05-30 18.74 19.09 18.44 18.91 0.1M
2024-05-29 18.87 19.45 18.39 18.43 0.2M
2024-05-28 20.14 20.15 19.19 19.28 0.1M
2024-05-24 20.39 20.50 20.01 20.22 0.1M
2024-05-23 20.90 20.90 20.21 20.26 0.3M
2024-05-22 20.70 21.03 20.39 20.79 0.2M
2024-05-21 20.62 20.90 20.62 20.79 0.1M
2024-05-20 21.10 21.23 20.70 20.70 0.2M
2024-05-17 20.73 21.34 20.73 21.12 0.1M
2024-05-16 20.20 20.70 20.20 20.63 0.1M
2024-05-15 20.10 20.31 19.86 20.31 0.1M
2024-05-14 19.99 20.01 19.73 19.80 0.1M
2024-05-13 20.34 20.75 19.86 19.89 0.1M
2024-05-10 20.02 20.26 19.89 20.15 0.1M
2024-05-09 19.91 20.04 19.77 20.01 0.1M
2024-05-08 19.44 19.96 19.35 19.89 0.1M
2024-05-07 19.74 19.89 19.62 19.63 0.1M
2024-05-06 19.61 19.77 19.45 19.69 0.1M
2024-05-03 19.44 19.53 19.20 19.49 0.1M
2024-05-02 18.76 19.04 18.63 19.04 0.1M
2024-05-01 18.01 18.86 18.01 18.55 0.2M
2024-04-30 18.07 18.24 17.74 17.91 0.1M
2024-04-29 18.54 18.82 18.22 18.26 0.2M
2024-04-26 18.45 18.60 18.27 18.30 0.1M
2024-04-25 19.14 19.52 18.31 18.46 0.2M
2024-04-24 19.18 19.76 19.12 19.73 0.1M
2024-04-23 18.91 19.58 18.91 19.41 0.1M
2024-04-22 18.65 19.08 18.65 18.88 0.1M
2024-04-19 18.01 18.80 17.80 18.64 0.2M
2024-04-18 17.99 18.25 17.91 18.10 0.1M
2024-04-17 18.12 18.26 17.98 18.00 0.1M
2024-04-16 17.72 18.05 17.57 17.91 0.1M
2024-04-15 17.95 18.15 17.61 17.87 0.1M
2024-04-12 17.78 17.98 17.69 17.86 0.2M
2024-04-11 18.10 18.10 17.76 18.00 0.1M
2024-04-10 18.66 18.70 17.78 18.00 0.2M
2024-04-09 18.99 19.33 18.92 19.19 0.1M
2024-04-08 18.84 19.35 18.76 18.99 0.1M
2024-04-05 18.57 19.00 18.54 18.69 0.1M
2024-04-04 19.06 19.22 18.61 18.68 0.1M
2024-04-03 18.60 18.86 18.45 18.85 0.2M
2024-04-02 18.76 18.95 18.54 18.74 0.1M
2024-04-01 19.63 19.63 18.92 19.05 0.1M
2024-03-28 19.40 19.55 19.11 19.50 0.3M
2024-03-27 18.79 19.36 18.79 19.36 0.2M
2024-03-26 19.05 19.06 18.62 18.68 0.1M
2024-03-25 19.10 19.33 18.85 18.98 0.1M
2024-03-22 19.60 19.60 18.74 19.01 0.1M
2024-03-21 19.68 19.74 19.37 19.51 0.2M
2024-03-20 18.56 19.78 18.45 19.57 0.2M
2024-03-19 18.72 19.01 18.39 18.67 0.1M
2024-03-18 18.87 19.22 18.70 18.76 0.1M
2024-03-15 18.75 19.28 18.75 18.90 0.4M
2024-03-14 19.40 19.88 18.68 18.82 0.2M
2024-03-13 19.77 20.07 19.35 19.49 0.1M
2024-03-12 19.95 20.59 19.45 19.83 0.2M
2024-03-11 19.64 20.77 19.55 20.02 0.2M
2024-03-08 20.02 20.09 19.41 19.62 0.2M
2024-03-07 20.06 20.10 19.52 19.67 0.2M
2024-03-06 19.77 20.34 19.22 19.70 0.5M
2024-03-05 19.28 19.89 19.28 19.70 0.3M
2024-03-04 19.54 20.18 19.25 19.31 0.1M
2024-03-01 19.74 19.89 19.10 19.68 0.1M
2024-02-29 20.16 20.31 19.68 19.79 0.2M
2024-02-28 19.75 19.97 19.65 19.70 0.1M
2024-02-27 19.99 20.10 19.76 19.90 0.2M
2024-02-26 20.09 20.16 19.70 19.89 0.1M
2024-02-23 19.92 20.39 19.75 20.19 0.1M
2024-02-22 20.12 20.21 19.79 19.96 0.2M
2024-02-21 20.21 20.38 19.92 20.18 0.1M
2024-02-20 20.16 20.69 20.16 20.39 0.2M
2024-02-16 20.24 20.87 19.98 20.48 0.2M
2024-02-15 20.26 20.65 20.04 20.56 0.3M
2024-02-14 19.68 20.08 19.47 20.05 0.2M
2024-02-13 20.35 20.54 19.24 19.54 0.2M
2024-02-12 20.49 21.69 20.49 21.21 0.2M
2024-02-09 20.02 20.58 19.53 20.58 0.2M
2024-02-08 20.13 20.41 19.86 20.04 0.3M
2024-02-07 21.07 21.07 20.00 20.10 0.6M
2024-02-06 21.16 21.56 20.87 21.00 0.2M
2024-02-05 21.31 21.56 20.74 21.16 0.2M
2024-02-02 21.65 22.18 21.48 21.63 0.2M
2024-02-01 23.05 23.17 21.78 22.19 0.3M
2024-01-31 23.37 23.87 22.84 22.84 0.2M
2024-01-30 24.00 24.25 23.87 23.90 0.1M
2024-01-29 23.46 24.11 22.81 24.09 0.1M
2024-01-26 24.33 24.41 23.10 23.24 0.2M
2024-01-25 24.00 24.44 23.17 23.77 0.3M
2024-01-24 23.68 24.00 23.60 23.67 0.2M
2024-01-23 23.90 23.99 23.41 23.41 0.2M
2024-01-22 23.26 23.73 23.19 23.72 0.2M
2024-01-19 22.74 22.93 22.29 22.92 0.1M
2024-01-18 22.53 22.74 22.24 22.54 0.1M
2024-01-17 22.06 22.66 22.06 22.47 0.1M
2024-01-16 22.35 22.77 22.35 22.41 0.1M
2024-01-12 23.35 23.53 22.71 22.72 0.1M
2024-01-11 22.84 23.30 22.59 23.03 0.1M
2024-01-10 23.05 23.49 22.95 23.13 0.1M
2024-01-09 23.08 23.44 22.58 23.16 0.2M
2024-01-08 23.10 23.52 22.98 23.46 0.2M
2024-01-05 22.32 23.17 22.21 23.13 0.3M
2024-01-04 22.17 22.61 22.15 22.49 0.1M
2024-01-03 22.85 22.85 22.04 22.09 0.1M
2024-01-02 22.69 23.37 22.69 23.01 0.1M