CVB Financial (CVBF)

CVBF
🏛️ Estados Unidos →
18.96
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
2023-12-29 20.56 20.65 20.17 20.19 0.5M
2023-12-28 20.52 20.69 20.39 20.61 0.7M
2023-12-27 20.69 20.89 20.56 20.67 0.6M
2023-12-26 20.63 20.94 20.40 20.81 0.7M
2023-12-22 20.64 20.97 20.35 20.45 0.5M
2023-12-21 20.65 20.67 20.17 20.46 1.0M
2023-12-20 20.74 21.15 20.30 20.30 1.3M
2023-12-19 20.66 21.04 20.48 20.74 1.0M
2023-12-18 21.04 21.12 20.49 20.58 0.8M
2023-12-15 21.43 21.64 20.85 20.89 5.2M
2023-12-14 21.18 21.77 20.82 21.31 1.3M
2023-12-13 19.11 20.34 18.83 20.30 1.3M
2023-12-12 19.25 19.29 18.97 18.97 0.6M
2023-12-11 19.34 19.53 19.19 19.26 0.8M
2023-12-08 19.26 19.72 19.16 19.62 1.0M
2023-12-07 19.06 19.52 18.06 19.42 1.3M
2023-12-06 19.06 19.56 18.93 18.96 1.2M
2023-12-05 19.08 19.08 18.76 18.80 0.6M
2023-12-04 18.79 19.32 18.79 19.19 0.9M
2023-12-01 17.76 19.16 17.62 19.01 1.0M
2023-11-30 18.05 18.19 17.76 17.88 1.0M
2023-11-29 17.86 18.33 17.71 17.99 0.7M
2023-11-28 17.72 17.77 17.43 17.68 0.5M
2023-11-27 17.75 17.83 17.53 17.77 0.6M
2023-11-24 17.89 17.98 17.67 17.85 0.3M
2023-11-22 17.99 18.07 17.74 17.90 0.5M
2023-11-21 18.28 18.45 17.71 17.74 0.8M
2023-11-20 18.48 18.59 18.06 18.42 0.7M
2023-11-17 18.58 19.00 18.30 18.51 1.6M
2023-11-16 18.41 18.55 17.95 18.30 0.7M
2023-11-15 18.25 18.72 18.07 18.46 1.3M
2023-11-14 17.26 18.39 17.11 18.30 1.5M
2023-11-13 16.19 16.43 16.04 16.35 0.5M
2023-11-10 16.45 16.50 16.18 16.28 0.5M
2023-11-09 16.74 16.74 16.27 16.35 0.6M
2023-11-08 17.11 17.27 16.57 16.67 0.7M
2023-11-07 17.25 17.28 16.90 17.02 0.7M
2023-11-06 17.59 17.59 17.22 17.30 0.8M
2023-11-03 17.62 18.02 17.51 17.63 1.4M
2023-11-02 16.26 17.02 16.25 17.00 1.5M
2023-11-01 15.55 16.02 15.38 15.97 1.4M
2023-10-31 15.50 15.75 15.39 15.62 0.8M
2023-10-30 15.88 15.98 15.46 15.54 1.1M
2023-10-27 16.03 16.11 15.55 15.68 1.3M
2023-10-26 15.68 16.33 15.68 16.07 2.3M
2023-10-25 15.00 15.11 14.62 14.98 1.5M
2023-10-24 15.64 15.67 14.99 15.07 1.3M
2023-10-23 15.56 16.02 15.40 15.45 1.4M
2023-10-20 16.07 16.15 15.50 15.63 1.2M
2023-10-19 15.94 16.75 15.88 16.11 2.3M
2023-10-18 16.32 16.34 15.85 15.92 0.8M
2023-10-17 15.89 16.64 15.89 16.45 1.1M
2023-10-16 15.92 16.12 15.85 15.98 0.9M
2023-10-13 16.40 16.42 15.72 15.72 0.8M
2023-10-12 16.46 16.46 16.11 16.24 0.7M
2023-10-11 16.45 16.78 16.29 16.44 0.7M
2023-10-10 16.39 16.56 16.27 16.46 0.7M
2023-10-09 16.15 16.43 16.11 16.23 0.7M
2023-10-06 16.12 16.50 15.93 16.28 1.0M
2023-10-05 15.93 16.37 15.91 16.35 1.0M
2023-10-04 15.61 16.04 15.39 15.97 1.0M
2023-10-03 15.83 15.93 15.26 15.62 1.5M
2023-10-02 16.56 16.63 16.03 16.13 1.6M
2023-09-29 16.57 16.92 16.45 16.57 1.0M
2023-09-28 16.13 16.57 16.05 16.42 0.9M
2023-09-27 16.43 16.47 16.10 16.19 0.7M
2023-09-26 16.29 16.74 16.29 16.35 0.8M
2023-09-25 16.22 16.56 16.08 16.52 0.5M
2023-09-22 16.49 16.58 16.18 16.26 0.7M
2023-09-21 16.49 16.74 16.24 16.45 0.7M
2023-09-20 16.94 17.12 16.60 16.60 0.6M
2023-09-19 16.87 17.04 16.58 16.81 0.6M
2023-09-18 17.28 17.28 16.74 16.78 0.7M
2023-09-15 17.38 17.54 17.21 17.31 4.4M
2023-09-14 17.51 17.62 17.30 17.48 0.8M
2023-09-13 17.54 17.57 16.98 17.24 0.8M
2023-09-12 17.30 17.62 17.18 17.46 0.9M
2023-09-11 17.38 17.57 17.11 17.22 0.9M
2023-09-08 17.32 17.32 17.02 17.30 0.6M
2023-09-07 17.24 17.35 17.01 17.20 0.7M
2023-09-06 17.76 17.88 17.25 17.35 0.7M
2023-09-05 18.00 18.08 17.71 17.75 0.8M
2023-09-01 17.66 18.26 17.66 18.17 0.7M
2023-08-31 17.44 17.59 17.27 17.46 0.8M
2023-08-30 17.68 17.70 17.40 17.46 0.6M
2023-08-29 17.68 17.89 17.43 17.72 0.5M
2023-08-28 17.51 17.78 17.43 17.63 0.7M
2023-08-25 17.40 17.58 17.02 17.37 0.7M
2023-08-24 17.21 17.62 17.21 17.37 0.6M
2023-08-23 17.02 17.42 16.95 17.31 0.8M
2023-08-22 17.41 17.57 17.02 17.06 0.8M
2023-08-21 17.77 17.79 17.25 17.37 0.7M
2023-08-18 17.46 17.94 17.34 17.68 1.1M
2023-08-17 17.77 18.00 17.64 17.71 0.7M
2023-08-16 17.99 18.20 17.68 17.68 0.8M
2023-08-15 18.34 18.49 18.00 18.05 1.2M
2023-08-14 19.09 19.11 18.58 18.68 1.0M
2023-08-11 18.98 19.31 18.96 19.28 0.5M
2023-08-10 19.30 19.59 18.97 19.12 0.8M
2023-08-09 19.30 19.35 18.88 19.01 0.8M
2023-08-08 19.02 19.47 18.61 19.41 0.9M
2023-08-07 19.27 19.66 19.07 19.60 1.2M
2023-08-04 19.09 19.45 19.09 19.34 0.8M
2023-08-03 18.95 19.26 18.64 19.17 0.8M
2023-08-02 18.39 19.03 18.24 19.01 1.4M
2023-08-01 18.84 18.84 18.30 18.71 1.2M
2023-07-31 18.67 18.90 18.53 18.87 1.8M
2023-07-28 18.23 18.70 18.20 18.57 1.8M
2023-07-27 17.49 18.41 17.15 18.03 2.8M
2023-07-26 16.81 17.44 16.67 17.20 1.9M
2023-07-25 16.62 16.92 16.41 16.52 1.7M
2023-07-24 15.90 16.74 15.90 16.71 1.9M
2023-07-21 16.26 16.31 15.84 15.95 1.8M
2023-07-20 16.51 16.63 15.96 16.08 2.0M
2023-07-19 15.77 16.56 15.59 16.52 2.1M
2023-07-18 14.87 15.60 14.78 15.57 1.6M
2023-07-17 14.44 14.92 14.36 14.77 1.1M
2023-07-14 14.96 14.96 14.43 14.45 1.4M
2023-07-13 14.56 14.96 14.36 14.86 1.8M
2023-07-12 14.22 14.55 13.98 14.40 2.0M
2023-07-11 13.72 13.95 13.47 13.92 1.1M
2023-07-10 13.56 13.90 13.48 13.61 1.0M
2023-07-07 13.31 13.77 13.31 13.60 1.0M
2023-07-06 13.22 13.30 12.89 13.29 1.2M
2023-07-05 13.29 13.76 13.26 13.45 1.3M
2023-07-03 13.40 14.05 13.38 13.88 0.9M
2023-06-30 13.77 13.77 13.27 13.28 0.8M
2023-06-29 13.60 13.89 13.50 13.61 1.3M
2023-06-28 13.49 13.50 13.24 13.37 1.3M
2023-06-27 13.26 13.73 13.05 13.55 1.3M
2023-06-26 13.06 13.46 13.06 13.23 1.1M
2023-06-23 13.02 13.24 12.83 12.97 2.5M
2023-06-22 13.80 13.80 13.04 13.21 1.7M
2023-06-21 14.21 14.41 13.78 13.79 1.5M
2023-06-20 14.71 14.73 14.24 14.32 1.8M
2023-06-16 14.74 14.93 14.32 14.80 5.5M
2023-06-15 13.97 14.70 13.97 14.63 1.2M
2023-06-14 14.63 14.79 14.03 14.09 1.3M
2023-06-13 14.37 14.89 14.20 14.63 1.0M
2023-06-12 14.49 14.92 14.32 14.37 1.4M
2023-06-09 14.60 14.73 14.34 14.45 1.0M
2023-06-08 14.86 14.90 14.34 14.60 1.5M
2023-06-07 14.33 15.06 14.10 14.95 2.4M
2023-06-06 13.15 14.25 13.12 14.09 2.0M
2023-06-05 13.34 13.42 12.83 13.20 1.9M
2023-06-02 12.47 13.48 12.47 13.36 2.6M
2023-06-01 12.15 12.69 11.99 12.45 1.2M
2023-05-31 12.47 12.58 11.83 12.01 1.9M
2023-05-30 12.65 12.68 12.21 12.60 1.7M
2023-05-26 12.28 12.64 12.20 12.60 1.2M
2023-05-25 12.84 12.84 12.11 12.32 1.5M
2023-05-24 12.49 12.73 12.34 12.37 1.2M
2023-05-23 12.22 12.82 12.11 12.60 1.7M
2023-05-22 11.66 12.17 11.55 12.11 1.2M
2023-05-19 12.09 12.09 11.35 11.51 1.4M
2023-05-18 12.01 12.13 11.74 11.92 1.6M
2023-05-17 11.47 12.08 11.42 12.01 1.9M
2023-05-16 11.45 11.68 11.20 11.20 0.8M
2023-05-15 11.11 11.61 11.03 11.52 1.2M
2023-05-12 11.01 11.15 10.66 11.12 1.8M
2023-05-11 11.45 11.48 10.83 10.86 2.1M
2023-05-10 12.03 12.08 11.43 11.60 1.2M
2023-05-09 11.75 11.91 11.43 11.75 1.7M
2023-05-08 12.39 12.57 11.80 11.81 2.1M
2023-05-05 12.46 12.84 11.88 12.23 2.9M
2023-05-04 12.46 12.58 11.65 11.96 3.4M
2023-05-03 13.23 13.69 13.07 13.12 2.4M
2023-05-02 14.46 14.46 12.99 13.26 2.2M
2023-05-01 14.91 14.94 14.38 14.55 1.2M
2023-04-28 14.83 15.15 14.76 14.97 1.2M
2023-04-27 14.80 15.20 14.65 14.92 2.3M
2023-04-26 14.66 15.02 14.59 14.86 1.8M
2023-04-25 15.13 15.33 14.46 14.56 1.9M
2023-04-24 15.30 15.50 15.14 15.32 1.1M
2023-04-21 15.41 15.49 15.01 15.31 1.4M
2023-04-20 15.40 15.71 15.22 15.45 1.5M
2023-04-19 15.46 15.99 15.13 15.79 1.8M
2023-04-18 15.96 16.09 15.18 15.29 1.1M
2023-04-17 15.40 15.93 15.11 15.90 1.6M
2023-04-14 16.39 16.48 15.31 15.45 1.4M
2023-04-13 15.81 16.25 15.56 16.12 1.1M
2023-04-12 16.16 16.23 15.82 15.88 1.1M
2023-04-11 16.30 16.30 15.88 16.04 1.3M
2023-04-10 16.14 16.43 16.02 16.15 1.3M
2023-04-06 16.16 16.38 16.10 16.20 1.1M
2023-04-05 15.87 16.27 15.78 16.13 1.4M
2023-04-04 16.40 16.43 15.66 16.11 1.6M
2023-04-03 16.69 16.89 16.33 16.63 1.1M
2023-03-31 16.60 16.77 16.42 16.68 1.5M
2023-03-30 17.15 17.15 16.34 16.38 1.3M
2023-03-29 17.19 17.34 16.83 16.90 1.1M
2023-03-28 17.16 17.34 16.88 17.04 1.6M
2023-03-27 17.55 17.71 17.19 17.21 1.2M
2023-03-24 16.92 17.40 16.81 17.08 3.0M
2023-03-23 18.05 18.30 16.63 17.17 2.4M
2023-03-22 18.93 18.99 17.83 17.84 1.1M
2023-03-21 19.00 19.35 18.73 18.89 1.2M
2023-03-20 18.86 19.31 18.23 18.25 1.6M
2023-03-17 18.90 19.00 18.07 18.35 3.2M
2023-03-16 18.56 19.95 18.11 19.43 1.9M
2023-03-15 18.72 19.12 18.41 18.80 1.7M
2023-03-14 20.10 20.35 19.03 19.23 2.0M
2023-03-13 20.17 20.76 16.99 18.09 5.1M
2023-03-10 20.85 21.84 20.26 21.61 1.7M
2023-03-09 22.45 22.83 21.41 21.45 1.3M
2023-03-08 23.12 23.28 22.85 23.05 0.7M
2023-03-07 23.60 23.70 22.96 23.06 0.7M
2023-03-06 24.02 24.16 23.47 23.73 0.7M
2023-03-03 23.93 24.14 23.76 24.10 0.5M
2023-03-02 23.93 23.99 23.59 23.89 0.6M
2023-03-01 23.88 24.12 23.69 24.08 0.8M
2023-02-28 24.20 24.25 23.90 23.93 0.5M
2023-02-27 24.42 24.57 24.12 24.19 0.4M
2023-02-24 24.12 24.52 23.99 24.33 0.6M
2023-02-23 24.39 24.56 24.08 24.20 0.4M
2023-02-22 23.92 24.34 23.92 24.32 1.2M
2023-02-21 24.22 24.24 23.94 23.95 0.7M
2023-02-17 24.20 24.41 24.01 24.36 0.9M
2023-02-16 24.14 24.24 23.91 24.18 0.8M
2023-02-15 24.00 24.33 23.98 24.19 0.5M
2023-02-14 24.49 24.57 24.01 24.10 0.4M
2023-02-13 24.50 24.60 24.38 24.49 0.5M
2023-02-10 24.55 24.69 24.40 24.49 0.5M
2023-02-09 25.17 25.28 24.50 24.50 0.5M
2023-02-08 25.30 25.43 25.00 25.09 0.4M
2023-02-07 25.10 25.53 24.82 25.44 0.5M
2023-02-06 25.37 25.44 24.98 25.21 0.5M
2023-02-03 25.29 25.63 24.63 25.47 0.9M
2023-02-02 24.39 25.35 24.31 25.34 0.9M
2023-02-01 24.12 24.74 24.01 24.35 1.0M
2023-01-31 23.99 24.24 23.94 24.22 0.7M
2023-01-30 23.69 24.12 23.68 23.88 0.6M
2023-01-27 23.66 24.07 23.60 23.93 1.2M
2023-01-26 24.33 24.55 23.46 23.88 0.9M
2023-01-25 24.35 24.37 24.03 24.18 0.5M
2023-01-24 24.58 24.72 24.12 24.30 0.6M
2023-01-23 24.70 24.77 24.48 24.58 0.5M
2023-01-20 24.69 24.95 24.43 24.73 0.6M
2023-01-19 24.67 25.06 24.34 24.42 0.5M
2023-01-18 25.43 25.43 24.59 24.65 0.7M
2023-01-17 25.59 25.94 25.24 25.56 0.5M
2023-01-13 25.31 25.65 24.80 25.59 0.6M
2023-01-12 25.06 25.50 24.95 25.43 0.9M
2023-01-11 24.82 24.98 24.63 24.96 0.7M
2023-01-10 24.91 25.09 24.69 24.82 0.5M
2023-01-09 25.25 25.28 24.76 24.88 0.5M
2023-01-06 24.83 25.29 24.83 25.16 0.5M
2023-01-05 25.06 25.06 24.60 24.74 0.5M
2023-01-04 25.27 25.52 25.02 25.13 0.5M
2023-01-03 25.84 25.98 25.06 25.26 0.8M