Italia markets close in 4 hours 9 minutes

Cadence Bank (CADE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,12+0,09 (+0,32%)
Alla chiusura: 04:00PM EDT
28,10 -0,02 (-0,07%)
Preborsa: 07:00AM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202428,3028,3027,9128,1228,12960.900
04 giu 202427,8228,2027,8228,0328,032.566.700
03 giu 202428,9029,0027,8528,1928,191.758.300
31 mag 202428,4828,6128,1628,5528,55890.400
30 mag 202427,9628,4027,7928,2628,26890.300
29 mag 202427,5827,6727,1927,5327,53791.300
28 mag 202428,2428,5128,0328,1528,15920.300
24 mag 202427,9728,2727,8028,2728,27577.800
23 mag 202428,7328,8027,6527,7627,761.365.600
22 mag 202428,9229,0128,4628,6928,69690.100
21 mag 202428,9429,2228,8929,0029,00559.800
20 mag 202429,5229,6728,9428,9728,97893.000
17 mag 202429,4029,6729,2329,5329,531.152.100
16 mag 202429,6529,8029,1729,2929,29847.500
15 mag 202429,7529,9529,3729,7429,741.290.100
14 mag 202429,3229,4128,8029,3529,351.426.700
13 mag 202429,5329,5328,8228,8328,831.769.000
10 mag 202429,4529,5229,0229,2629,26695.500
09 mag 202429,1529,4629,0629,3929,391.601.500
08 mag 202428,9229,3028,8229,2029,20625.000
07 mag 202429,4029,5129,1529,1829,18867.400
06 mag 202429,3429,5029,1529,3029,30658.900
03 mag 202429,2729,5028,8629,0029,00540.000
02 mag 202428,5528,8128,3428,7328,73716.700
01 mag 202427,9828,8627,8028,2328,231.379.400
30 apr 202428,0928,2127,6427,6727,67846.600
29 apr 202429,0329,2128,1228,3228,321.425.500
26 apr 202429,0429,3828,9229,0229,021.038.700
25 apr 202429,1629,3428,7229,0629,061.194.600
24 apr 202429,1729,5328,7029,3729,372.010.100
23 apr 202428,9929,0128,0028,8928,892.164.800
22 apr 202427,1828,0027,0627,7427,741.327.000
19 apr 202426,2127,1926,2127,1727,171.568.400
18 apr 202426,6626,8626,2826,3726,371.274.200
17 apr 202426,7226,9426,3826,6226,62912.700
16 apr 202426,5526,6426,1626,4026,40977.400
15 apr 202426,9127,3226,4826,8226,821.513.500
12 apr 202426,6326,9026,5026,8326,83830.200
11 apr 202427,0627,3726,7426,9926,991.280.500
10 apr 202427,7127,7126,7126,9626,961.375.300
09 apr 202428,2328,6728,0928,4828,481.100.000
08 apr 202427,6528,2127,4128,1328,13754.500
05 apr 202427,3227,8127,2527,6727,671.004.900
04 apr 202427,9628,3027,4327,4827,481.047.100
03 apr 202427,5927,9027,5427,6127,61804.000
02 apr 202428,5028,5027,7027,8127,81992.500
01 apr 202429,0929,1528,4028,7228,72997.500
28 mar 202428,9329,2128,7329,0029,00944.600
27 mar 202427,8728,9827,8428,9428,941.312.600
26 mar 202428,2428,2427,6627,6927,69576.200
25 mar 202428,0928,4227,9227,9827,98474.600
22 mar 202428,7628,8827,9528,0828,08994.100
21 mar 202428,4929,0328,4128,7128,711.090.600
20 mar 202427,1028,5027,0828,2128,211.064.100
19 mar 202426,8127,5126,7327,2827,281.158.800
18 mar 202427,1227,1526,7626,9326,931.170.400
15 mar 202426,6627,4926,6627,0527,054.026.700
14 mar 202427,5927,5926,5926,8326,831.542.000
14 mar 20240.25 Dividendo
13 mar 202427,6928,1127,6227,7427,491.118.700
12 mar 202427,9528,1827,5227,7127,46835.300
11 mar 202427,9728,1927,6827,9927,74853.500
08 mar 202428,2228,5427,8827,9327,68853.700
07 mar 202428,6628,9027,9928,0127,76956.000
06 mar 202428,5028,8527,6228,2628,011.159.000
05 mar 202427,0028,6927,0028,5428,281.367.200
04 mar 202427,7327,9527,1027,2326,98950.900
01 mar 202427,4127,5326,7927,4927,24881.700
29 feb 202427,4227,8327,0227,6827,431.538.500
28 feb 202427,0427,2526,7626,7926,55909.600
27 feb 202427,4327,5627,1627,3827,13669.500
26 feb 202426,9327,2926,8627,1726,93980.500
23 feb 202427,3727,4826,9927,2126,961.255.800
22 feb 202427,4527,6127,0927,3927,14768.200
21 feb 202427,3327,4527,0927,3727,121.121.200
20 feb 202427,2327,6627,1827,4227,17853.000
16 feb 202427,2727,7527,0627,5927,341.231.700
15 feb 202426,6627,8526,6527,6227,371.629.800
14 feb 202426,5526,9725,9326,5126,271.770.300
13 feb 202426,2726,5325,5526,0825,842.002.400
12 feb 202426,8127,7726,8027,4027,152.077.500
09 feb 202425,8526,9625,5526,7526,512.451.500
08 feb 202425,4325,8625,2725,7925,561.588.600
07 feb 202425,7225,7224,9925,5425,311.871.800
06 feb 202425,6526,0925,3225,5525,321.810.300
05 feb 202425,8325,9925,5025,8025,571.897.900
02 feb 202425,5326,4825,3926,3026,062.529.900
01 feb 202426,7126,8025,0026,0425,813.338.600
31 gen 202427,6127,6426,5026,6226,382.579.000
30 gen 202427,7429,2327,6428,2728,023.361.900
29 gen 202429,5630,0329,4629,9929,721.754.600
26 gen 202429,6229,8829,4129,6029,331.612.500
25 gen 202429,7429,9128,9529,3829,121.457.000
24 gen 202429,2229,6229,0029,3629,101.271.900
23 gen 202429,7529,9128,9028,9028,641.422.500
22 gen 202429,3229,7229,0829,6629,391.677.100
19 gen 202428,4529,0128,0628,9428,681.380.300
18 gen 202427,9228,4327,8528,3428,081.220.500
17 gen 202427,0827,7826,9927,7727,521.650.700
16 gen 202427,7228,0927,6127,6827,431.046.700
*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...