Consensus Cloud Solutions (CCSI)

CCSI
🏛️ Estados Unidos →
28.83
Última Actualización: 2025-10-01
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 23.77 24.25 23.61 23.86 0.1M
2024-12-30 23.70 23.91 23.12 23.73 0.1M
2024-12-27 24.14 24.49 23.54 23.91 0.1M
2024-12-26 23.22 24.29 23.22 24.28 0.1M
2024-12-24 23.76 23.99 23.38 23.58 0.0M
2024-12-23 23.60 24.07 23.43 23.76 0.1M
2024-12-20 23.37 24.12 23.37 23.59 0.2M
2024-12-19 23.82 24.69 23.37 23.59 0.1M
2024-12-18 24.43 24.62 23.00 23.50 0.1M
2024-12-17 24.05 24.71 23.83 24.33 0.1M
2024-12-16 24.00 24.68 24.00 24.27 0.1M
2024-12-13 25.05 25.12 24.00 24.10 0.1M
2024-12-12 24.90 25.50 24.57 25.12 0.1M
2024-12-11 25.04 25.30 24.50 24.89 0.1M
2024-12-10 24.69 25.44 24.36 25.01 0.1M
2024-12-09 25.02 25.51 24.58 24.70 0.1M
2024-12-06 25.13 25.72 24.84 25.04 0.1M
2024-12-05 24.92 25.17 24.42 24.84 0.1M
2024-12-04 25.54 26.46 24.63 24.93 0.2M
2024-12-03 25.40 25.51 24.87 25.47 0.1M
2024-12-02 25.01 25.62 24.15 25.46 0.1M
2024-11-29 25.71 25.83 24.95 24.95 0.1M
2024-11-27 25.71 26.24 25.17 25.50 0.1M
2024-11-26 25.53 25.53 24.90 25.44 0.1M
2024-11-25 24.81 25.87 24.81 25.51 0.1M
2024-11-22 23.82 24.53 23.52 24.49 0.1M
2024-11-21 23.71 24.09 23.14 23.75 0.1M
2024-11-20 23.25 23.79 23.05 23.72 0.1M
2024-11-19 25.02 25.18 23.30 23.39 0.2M
2024-11-18 25.42 25.91 24.89 25.22 0.1M
2024-11-15 25.24 25.42 24.82 25.30 0.2M
2024-11-14 25.22 25.73 24.80 25.05 0.1M
2024-11-13 25.44 25.59 24.85 25.14 0.2M
2024-11-12 25.35 25.67 24.83 25.29 0.1M
2024-11-11 25.56 25.65 24.51 25.34 0.1M
2024-11-08 27.77 27.79 24.81 25.05 0.2M
2024-11-07 26.38 26.57 25.63 26.08 0.2M
2024-11-06 24.88 27.23 24.88 26.61 0.3M
2024-11-05 23.50 23.94 23.13 23.46 0.1M
2024-11-04 22.90 23.62 22.68 23.57 0.2M
2024-11-01 22.35 23.06 22.09 22.90 0.2M
2024-10-31 21.91 22.44 21.61 22.18 0.2M
2024-10-30 21.65 22.16 21.64 21.96 0.1M
2024-10-29 21.28 21.77 21.06 21.77 0.1M
2024-10-28 20.44 21.71 20.14 21.49 0.1M
2024-10-25 20.34 20.84 20.00 20.22 0.2M
2024-10-24 20.60 20.84 20.01 20.17 0.1M
2024-10-23 21.22 21.33 20.38 20.50 0.1M
2024-10-22 20.90 21.36 20.73 21.27 0.1M
2024-10-21 20.87 21.15 20.68 20.92 0.1M
2024-10-18 21.78 22.02 21.16 21.21 0.1M
2024-10-17 21.94 22.13 21.34 21.60 0.1M
2024-10-16 21.51 22.24 21.40 21.80 0.2M
2024-10-15 21.24 21.84 21.22 21.48 0.1M
2024-10-14 21.77 21.88 21.25 21.29 0.1M
2024-10-11 21.15 21.80 21.11 21.66 0.1M
2024-10-10 21.39 21.49 21.12 21.20 0.1M
2024-10-09 21.54 21.75 21.42 21.56 0.1M
2024-10-08 21.52 21.75 21.10 21.46 0.1M
2024-10-07 22.20 22.21 21.26 21.52 0.1M
2024-10-04 22.05 22.79 21.77 22.17 0.1M
2024-10-03 22.20 22.30 21.47 21.60 0.1M
2024-10-02 22.71 22.90 22.22 22.34 0.1M
2024-10-01 23.65 23.65 22.61 22.70 0.1M
2024-09-30 23.62 24.01 23.20 23.55 0.1M
2024-09-27 24.17 24.32 23.33 23.62 0.1M
2024-09-26 22.91 24.25 22.57 23.96 0.2M
2024-09-25 22.55 22.77 22.23 22.52 0.1M
2024-09-24 22.73 22.94 22.40 22.56 0.1M
2024-09-23 23.08 23.28 22.35 22.43 0.1M
2024-09-20 23.38 23.85 22.59 22.70 0.4M
2024-09-19 23.73 23.82 23.03 23.38 0.1M
2024-09-18 23.56 24.14 23.02 23.10 0.1M
2024-09-17 23.67 24.25 23.14 23.66 0.1M
2024-09-16 22.56 23.46 22.56 23.32 0.1M
2024-09-13 22.27 22.97 21.97 22.53 0.1M
2024-09-12 21.79 22.01 21.50 21.77 0.1M
2024-09-11 21.58 21.83 21.09 21.56 0.1M
2024-09-10 21.52 21.88 21.29 21.82 0.1M
2024-09-09 22.42 22.67 20.69 21.40 0.2M
2024-09-06 22.52 23.19 22.32 22.70 0.1M
2024-09-05 23.37 23.46 22.26 22.52 0.1M
2024-09-04 23.30 23.76 22.58 23.33 0.1M
2024-09-03 23.81 24.15 23.11 23.39 0.1M
2024-08-30 24.03 24.30 23.65 24.09 0.1M
2024-08-29 23.40 24.37 23.32 24.07 0.1M
2024-08-28 23.13 23.45 22.68 23.14 0.1M
2024-08-27 23.28 23.44 22.71 23.27 0.1M
2024-08-26 22.00 23.45 21.83 23.30 0.2M
2024-08-23 21.04 22.36 20.99 21.83 0.2M
2024-08-22 21.59 21.91 20.90 20.96 0.1M
2024-08-21 21.55 23.77 21.29 21.36 0.2M
2024-08-20 20.45 20.70 20.00 20.34 0.1M
2024-08-19 20.15 20.47 19.74 20.42 0.2M
2024-08-16 19.99 20.42 19.76 20.17 0.2M
2024-08-15 20.21 20.37 19.69 19.98 0.1M
2024-08-14 20.11 20.11 19.48 19.68 0.1M
2024-08-13 19.52 20.21 19.52 19.97 0.1M
2024-08-12 20.03 20.36 19.11 19.51 0.2M
2024-08-09 21.82 23.81 19.42 19.87 0.3M
2024-08-08 19.36 19.61 19.24 19.48 0.1M
2024-08-07 19.42 19.67 18.80 19.10 0.1M
2024-08-06 19.09 19.55 18.89 19.29 0.1M
2024-08-05 18.93 19.61 18.16 19.20 0.2M
2024-08-02 20.35 20.61 20.00 20.09 0.1M
2024-08-01 21.34 21.63 20.23 20.96 0.2M
2024-07-31 21.98 22.28 21.17 21.30 0.1M
2024-07-30 21.93 22.29 21.60 21.90 0.1M
2024-07-29 22.49 22.49 21.11 21.76 0.2M
2024-07-26 23.00 23.36 22.19 22.56 0.2M
2024-07-25 21.11 22.62 21.11 22.49 0.2M
2024-07-24 21.00 21.80 20.78 21.11 0.2M
2024-07-23 21.16 21.60 20.50 21.18 0.1M
2024-07-22 20.37 21.06 19.88 20.96 0.3M
2024-07-19 19.66 20.59 19.59 20.45 0.1M
2024-07-18 19.68 20.66 19.27 19.65 0.2M
2024-07-17 19.52 19.99 19.29 19.69 0.2M
2024-07-16 18.23 19.68 18.09 19.58 0.2M
2024-07-15 16.91 17.92 16.68 17.75 0.2M
2024-07-12 17.65 17.65 16.67 16.84 0.1M
2024-07-11 16.92 17.75 16.70 17.31 0.1M
2024-07-10 17.04 17.04 16.15 16.51 0.1M
2024-07-09 16.49 16.98 16.35 16.92 0.2M
2024-07-08 16.85 17.22 16.54 16.60 0.2M
2024-07-05 16.15 16.74 15.93 16.74 0.2M
2024-07-03 16.08 16.39 15.81 16.29 0.1M
2024-07-02 16.53 16.66 15.85 15.92 0.1M
2024-07-01 17.20 17.23 16.07 16.55 0.2M
2024-06-28 16.54 17.35 16.32 17.18 0.6M
2024-06-27 16.48 16.52 16.01 16.34 0.1M
2024-06-26 16.28 16.71 16.14 16.50 0.1M
2024-06-25 16.24 16.76 16.07 16.46 0.1M
2024-06-24 16.81 16.92 15.96 16.28 0.1M
2024-06-21 16.28 17.00 16.13 16.80 0.3M
2024-06-20 16.08 16.50 15.92 16.31 0.1M
2024-06-18 17.36 17.52 16.29 16.29 0.1M
2024-06-17 17.43 17.71 17.07 17.36 0.1M
2024-06-14 17.74 17.81 17.11 17.53 0.2M
2024-06-13 19.82 20.15 17.91 17.98 0.3M
2024-06-12 20.58 20.68 19.79 19.93 0.2M
2024-06-11 18.79 20.10 18.76 20.02 0.2M
2024-06-10 18.44 19.14 18.12 19.07 0.1M
2024-06-07 19.06 19.17 18.40 18.52 0.1M
2024-06-06 19.34 19.63 18.95 19.41 0.2M
2024-06-05 19.37 19.66 18.98 19.61 0.2M
2024-06-04 18.85 19.32 18.56 19.15 0.2M
2024-06-03 19.27 19.50 18.83 19.07 0.2M
2024-05-31 18.95 19.17 18.35 18.87 0.6M
2024-05-30 19.65 19.68 18.83 18.87 0.1M
2024-05-29 19.31 19.69 19.20 19.55 0.2M
2024-05-28 19.95 20.32 19.60 19.83 0.2M
2024-05-24 19.69 20.11 18.94 19.86 0.3M
2024-05-23 19.86 19.89 19.23 19.51 0.2M
2024-05-22 19.90 20.24 19.61 19.83 0.2M
2024-05-21 19.97 20.28 19.41 20.23 0.2M
2024-05-20 19.48 20.45 19.33 20.13 0.2M
2024-05-17 19.02 19.82 18.74 19.72 0.2M
2024-05-16 19.35 19.56 18.78 19.02 0.2M
2024-05-15 20.41 20.52 19.25 19.35 0.2M
2024-05-14 19.63 20.06 19.10 20.05 0.2M
2024-05-13 19.31 19.79 19.08 19.42 0.3M
2024-05-10 18.07 19.26 17.15 19.11 0.5M
2024-05-09 14.86 18.65 14.78 18.00 1.1M
2024-05-08 12.83 13.33 12.81 13.23 0.3M
2024-05-07 12.67 13.48 12.67 13.06 0.1M
2024-05-06 12.33 12.87 12.33 12.67 0.3M
2024-05-03 12.64 12.67 12.03 12.21 0.3M
2024-05-02 11.86 12.27 11.80 12.25 0.3M
2024-05-01 11.69 12.30 11.69 11.79 0.3M
2024-04-30 12.37 12.51 11.62 11.64 0.3M
2024-04-29 12.36 12.81 12.20 12.50 0.6M
2024-04-26 12.52 12.63 12.25 12.27 0.1M
2024-04-25 12.51 12.65 12.42 12.47 0.2M
2024-04-24 12.55 12.65 12.45 12.59 0.1M
2024-04-23 12.51 12.98 12.51 12.62 0.2M
2024-04-22 12.96 12.99 12.50 12.55 0.2M
2024-04-19 12.73 13.12 12.68 12.88 0.3M
2024-04-18 12.52 13.06 12.47 12.91 0.2M
2024-04-17 12.59 12.81 12.46 12.51 0.2M
2024-04-16 12.48 12.72 12.28 12.54 0.2M
2024-04-15 12.51 12.84 12.40 12.61 0.2M
2024-04-12 13.20 13.59 12.67 12.69 0.2M
2024-04-11 13.65 13.72 13.05 13.36 0.2M
2024-04-10 14.62 14.62 13.31 13.59 0.2M
2024-04-09 13.87 15.26 13.87 15.12 0.3M
2024-04-08 13.87 14.09 13.50 13.90 0.2M
2024-04-05 14.35 14.36 13.28 13.66 0.2M
2024-04-04 15.56 15.66 14.42 14.55 0.2M
2024-04-03 14.98 15.39 14.76 15.31 0.2M
2024-04-02 15.42 15.45 14.98 15.08 0.3M
2024-04-01 15.87 16.06 15.48 15.62 0.2M
2024-03-28 15.11 15.89 15.11 15.86 0.3M
2024-03-27 14.23 15.08 14.23 15.07 0.3M
2024-03-26 13.94 14.15 13.73 14.06 0.4M
2024-03-25 13.71 13.94 13.55 13.86 0.3M
2024-03-22 14.73 14.83 13.43 13.45 0.3M
2024-03-21 14.93 15.32 14.46 14.76 0.4M
2024-03-20 14.38 14.80 13.86 14.75 0.4M
2024-03-19 14.05 14.43 13.46 14.42 0.6M
2024-03-18 13.70 14.48 13.09 14.13 0.8M
2024-03-15 12.86 14.28 12.86 13.66 4.2M
2024-03-14 13.54 13.61 12.61 12.97 0.6M
2024-03-13 13.67 14.01 13.27 13.54 0.5M
2024-03-12 14.68 14.68 13.53 13.71 0.5M
2024-03-11 14.30 14.82 13.67 14.62 0.5M
2024-03-08 14.17 15.07 14.11 14.33 0.6M
2024-03-07 13.59 14.27 13.44 14.06 0.6M
2024-03-06 13.98 14.09 13.13 13.42 0.8M
2024-03-05 14.84 14.97 13.57 13.99 0.8M
2024-03-04 16.25 16.43 14.06 15.00 1.2M
2024-03-01 15.94 16.99 15.29 16.39 0.5M
2024-02-29 16.37 16.78 15.73 15.92 0.6M
2024-02-28 16.50 16.93 15.86 16.00 0.4M
2024-02-27 16.84 17.12 16.49 16.61 0.4M
2024-02-26 16.87 17.27 16.50 16.67 0.4M
2024-02-23 15.50 16.97 15.36 16.81 0.6M
2024-02-22 17.62 19.21 15.20 15.49 0.8M
2024-02-21 18.85 19.07 18.21 18.29 0.2M
2024-02-20 18.82 19.11 18.70 18.85 0.2M
2024-02-16 19.47 19.65 18.98 19.10 0.2M
2024-02-15 19.52 20.01 18.90 19.59 0.2M
2024-02-14 18.47 19.51 18.43 19.40 0.1M
2024-02-13 20.01 20.45 18.11 18.29 0.1M
2024-02-12 19.79 21.15 19.79 20.91 0.1M
2024-02-09 19.61 19.80 18.96 19.79 0.2M
2024-02-08 20.50 20.64 19.19 19.58 0.3M
2024-02-07 20.17 20.85 19.78 20.13 0.2M
2024-02-06 19.67 20.59 19.25 20.15 0.1M
2024-02-05 19.96 20.30 19.09 19.75 0.1M
2024-02-02 22.33 22.33 20.31 20.35 0.2M
2024-02-01 21.79 22.71 21.57 22.62 0.2M
2024-01-31 21.33 22.39 20.92 21.74 0.3M
2024-01-30 20.49 21.36 20.14 21.30 0.2M
2024-01-29 20.48 20.92 20.01 20.49 0.1M
2024-01-26 19.97 20.57 19.87 20.47 0.1M
2024-01-25 20.72 20.87 19.94 20.08 0.1M
2024-01-24 20.20 20.62 20.03 20.26 0.1M
2024-01-23 19.88 21.00 19.70 19.77 0.1M
2024-01-22 18.64 19.72 18.38 19.61 0.2M
2024-01-19 18.15 18.62 17.57 18.36 0.2M
2024-01-18 18.39 18.39 17.79 17.99 0.2M
2024-01-17 18.60 18.70 18.23 18.38 0.1M
2024-01-16 19.69 20.02 18.76 18.90 0.2M
2024-01-12 19.94 20.31 19.67 19.71 0.2M
2024-01-11 19.76 20.21 19.25 19.62 0.2M
2024-01-10 20.16 20.31 18.91 19.84 0.2M
2024-01-09 22.27 22.27 20.36 20.39 0.1M
2024-01-08 22.55 23.03 22.55 22.62 0.1M
2024-01-05 22.46 22.98 22.10 22.48 0.1M
2024-01-04 23.25 23.37 22.65 22.72 0.1M
2024-01-03 24.44 24.47 23.23 23.25 0.1M
2024-01-02 26.02 26.23 24.60 24.67 0.2M