Italia markets closed

Central Pacific Financial Corp. (CPF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,19+0,01 (+0,05%)
Alla chiusura: 04:00PM EDT
21,19 -0,01 (-0,05%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202421,1521,2420,8721,1921,19129.800
09 mag 202421,1821,1820,9621,1821,1896.100
08 mag 202420,5921,1420,5921,1321,1374.800
07 mag 202421,0521,1520,7720,7720,7768.300
06 mag 202420,9821,0920,8920,9020,90105.600
03 mag 202420,8021,0220,6220,8520,85135.000
02 mag 202420,4420,5920,3920,5420,5477.300
01 mag 202420,2020,6520,1120,3020,30128.200
30 apr 202420,1220,1519,8619,9419,94188.800
29 apr 202420,1920,3120,1420,2420,24169.100
26 apr 202420,6821,0020,1120,1220,12152.400
25 apr 202419,9920,8319,6820,7620,76494.700
24 apr 202419,4620,2819,4619,9519,95222.700
23 apr 202419,4720,0019,4719,9619,96185.100
22 apr 202419,3219,5619,2419,4219,42112.300
19 apr 202418,6119,3118,6119,2919,29305.200
18 apr 202418,7618,9518,6318,7018,70324.400
17 apr 202418,8318,9218,6018,7218,72173.100
16 apr 202418,8818,9218,6418,7218,72109.200
15 apr 202419,0819,3218,8218,9618,96194.300
12 apr 202418,9819,1218,7919,0419,04275.500
11 apr 202418,9919,2618,8219,1819,18157.400
10 apr 202419,0019,0318,5319,0019,00339.500
09 apr 202419,2919,4819,2619,4219,4274.600
08 apr 202419,2519,4619,2319,2519,2589.800
05 apr 202419,3219,3819,1219,1619,1698.100
04 apr 202419,3319,6319,2519,3119,31194.000
03 apr 202419,3019,4019,0619,0919,09136.200
02 apr 202419,3019,3319,1219,3119,31163.200
01 apr 202419,8919,8919,3619,3819,38232.000
28 mar 202419,6919,9919,6919,7519,75194.100
27 mar 202419,3119,8119,3119,7819,78212.000
26 mar 202419,3119,3219,1819,2019,20165.300
25 mar 202419,1019,3019,0919,1619,1693.600
22 mar 202419,4819,4818,9819,0419,0490.900
21 mar 202419,1619,4518,9819,4119,41178.900
20 mar 202418,3519,2118,3519,0119,01166.300
19 mar 202418,5318,8218,4318,4318,43183.900
18 mar 202418,6618,7318,3718,5218,52266.500
15 mar 202418,3918,8618,3918,6818,68590.900
14 mar 202418,8918,8918,3918,4518,45161.700
13 mar 202419,0119,3118,9118,9418,94220.600
12 mar 202419,4519,4519,0619,0619,06167.200
11 mar 202419,3119,6319,2019,5519,55172.200
08 mar 202419,5019,6519,2919,3819,38168.300
07 mar 202419,4919,6219,3019,3119,31123.600
06 mar 202419,4019,6018,8219,2219,22160.200
05 mar 202418,7419,4718,7419,3519,35322.800
04 mar 202418,8219,1918,7318,7618,76185.300
01 mar 202418,5318,7618,3118,6518,65130.000
29 feb 202418,7019,0718,5518,6618,66133.600
28 feb 202418,3018,6618,1918,3318,33129.600
28 feb 20240.26 Dividendo
27 feb 202418,8619,0918,5918,6718,41140.800
26 feb 202418,8219,0418,5018,7518,49223.900
23 feb 202418,8619,1818,5919,0018,74159.600
22 feb 202418,9319,0718,7318,8718,61123.400
21 feb 202419,0719,2318,9519,0118,75369.100
20 feb 202418,8619,4118,8619,0618,79162.000
16 feb 202419,1719,3118,9919,0518,78124.500
15 feb 202418,9119,6018,9019,3719,10180.900
14 feb 202418,6618,9118,3318,7918,53214.400
13 feb 202418,7918,8518,0018,3718,11282.700
12 feb 202419,3319,7719,2219,4319,16192.600
09 feb 202419,0719,4018,8219,3519,0895.300
08 feb 202418,7619,1218,7619,0518,7899.900
07 feb 202418,8718,9218,3018,8218,56157.300
06 feb 202418,9419,2118,7318,9018,64115.000
05 feb 202419,1119,4318,8918,9518,69132.300
02 feb 202419,2819,6319,2119,3619,09271.600
01 feb 202419,7620,0018,8219,7019,43270.500
31 gen 202420,1822,0019,2619,2719,00282.100
30 gen 202419,8119,8819,6319,8219,54240.600
29 gen 202419,6619,9519,5619,8219,54106.900
26 gen 202419,7319,8319,5919,6119,3470.000
25 gen 202419,7919,9119,3319,5819,31139.700
24 gen 202419,6719,7619,4419,5619,29104.200
23 gen 202420,0220,0719,4919,5219,25138.400
22 gen 202419,2519,8019,1719,7719,49132.100
19 gen 202419,0719,0718,6719,0118,75111.400
18 gen 202419,0419,0618,8418,9218,66141.900
17 gen 202418,5318,9518,5318,9118,65131.000
16 gen 202418,7919,0818,7418,8118,55170.500
12 gen 202419,3019,4518,8719,1018,83106.400
11 gen 202418,9319,2518,7119,1218,85216.000
10 gen 202418,8619,1218,7719,1118,84100.100
09 gen 202418,9819,1018,7818,9918,7390.000
08 gen 202419,1919,3519,0619,2118,9481.200
05 gen 202419,1219,3719,0519,1918,92184.500
04 gen 202419,1919,3519,1419,2218,95114.200
03 gen 202419,6719,7419,1519,1918,92145.300
02 gen 202419,4520,0919,4519,7519,47128.000
29 dic 202320,0120,0119,6619,6819,4172.000
28 dic 202320,1420,1819,9120,0119,7385.400
27 dic 202320,2320,2620,0520,1519,8792.000
26 dic 202319,9920,3119,9020,2119,93108.000
22 dic 202319,8820,0419,6819,8919,6193.800
21 dic 202319,6719,7519,4819,7319,46173.200
20 dic 202319,6820,1819,4119,4419,17260.100
19 dic 202319,4819,9619,4119,7519,47221.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...