Close Brothers Group PLC ADR (CBGPY)

CBGPY
🏛️ Vereinigte Staaten →
13.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 37.00 40.00 37.00 39.00 0.0M
2021-12-30 38.00 39.00 38.00 39.00 0.0M
2021-12-29 38.00 39.00 38.00 39.00 0.0M
2021-12-28 39.00 39.00 39.00 39.00 0.0M
2021-12-27 37.00 39.00 37.00 39.00 0.0M
2021-12-23 38.00 38.00 38.00 38.00 0.0M
2021-12-22 37.00 37.00 37.00 37.00 0.0M
2021-12-21 36.00 36.00 36.00 36.00 0.0M
2021-12-20 35.00 35.00 35.00 35.00 0.0M
2021-12-17 36.00 36.00 36.00 36.00 0.0M
2021-12-16 36.00 36.00 35.00 35.00 0.0M
2021-12-15 35.00 37.00 35.00 37.00 0.0M
2021-12-14 35.00 37.00 35.00 37.00 0.0M
2021-12-13 37.00 37.00 35.00 35.00 0.0M
2021-12-10 36.00 36.00 35.00 35.00 0.0M
2021-12-09 35.00 36.00 35.00 35.00 0.0M
2021-12-08 36.00 37.00 36.00 36.00 0.0M
2021-12-07 36.00 37.00 36.00 36.00 0.0M
2021-12-06 35.00 37.00 35.00 36.00 0.0M
2021-12-03 35.00 35.00 35.00 35.00 0.0M
2021-12-02 36.00 36.00 35.00 35.00 0.0M
2021-12-01 35.00 35.00 34.00 34.00 0.0M
2021-11-30 35.00 35.00 34.00 34.00 0.0M
2021-11-29 35.00 35.00 35.00 35.00 0.0M
2021-11-26 36.00 36.00 35.00 35.00 0.0M
2021-11-24 36.00 36.00 36.00 36.00 0.0M
2021-11-23 37.00 37.00 36.00 37.00 0.0M
2021-11-22 37.00 38.00 37.00 37.00 0.0M
2021-11-19 36.00 37.00 36.00 37.00 0.0M
2021-11-18 39.00 39.00 39.00 39.00 0.0M
2021-11-17 38.00 39.00 38.00 38.00 0.0M
2021-11-16 39.00 39.00 39.00 39.00 0.0M
2021-11-15 38.00 40.00 38.00 39.00 0.0M
2021-11-12 38.00 38.00 38.00 38.00 0.0M
2021-11-11 38.00 39.00 38.00 38.00 0.0M
2021-11-10 38.00 39.00 38.00 39.00 0.0M
2021-11-09 39.00 39.00 38.00 38.00 0.0M
2021-11-08 39.00 40.00 39.00 40.00 0.0M
2021-11-05 39.00 40.00 39.00 40.00 0.0M
2021-11-04 39.00 39.00 38.00 38.00 0.0M
2021-11-03 39.00 40.00 39.00 40.00 0.0M
2021-11-02 39.00 39.00 39.00 39.00 0.0M
2021-11-01 40.00 40.00 40.00 40.00 0.0M
2021-10-29 40.00 41.00 40.00 40.00 0.0M
2021-10-28 41.00 41.00 41.00 41.00 0.0M
2021-10-27 40.00 41.00 40.00 41.00 0.0M
2021-10-26 41.00 42.00 41.00 42.00 0.0M
2021-10-25 41.00 41.00 41.00 41.00 0.0M
2021-10-22 41.00 41.00 41.00 41.00 0.0M
2021-10-21 41.00 41.00 41.00 41.00 0.0M
2021-10-20 41.00 41.00 41.00 41.00 0.0M
2021-10-19 42.00 42.00 42.00 42.00 0.0M
2021-10-18 41.00 42.00 41.00 42.00 0.0M
2021-10-15 42.00 42.00 42.00 42.00 0.0M
2021-10-14 41.00 42.00 41.00 42.00 0.0M
2021-10-13 43.00 43.00 43.00 43.00 0.0M
2021-10-12 42.00 43.00 42.00 43.00 0.0M
2021-10-11 42.00 44.00 42.00 43.00 0.0M
2021-10-08 42.00 42.00 42.00 42.00 0.0M
2021-10-07 41.00 43.00 41.00 43.00 0.0M
2021-10-06 42.00 43.00 41.00 42.00 0.0M
2021-10-05 42.00 44.00 42.00 44.00 0.0M
2021-10-04 42.00 43.00 42.00 43.00 0.0M
2021-10-01 42.00 44.00 42.00 44.00 0.0M
2021-09-30 42.00 42.00 42.00 42.00 0.0M
2021-09-29 42.00 44.00 42.00 43.00 0.0M
2021-09-28 42.00 44.00 42.00 44.00 0.0M
2021-09-24 44.00 44.00 43.00 44.00 0.0M
2021-09-23 44.00 45.00 44.00 44.00 0.0M
2021-09-22 43.00 43.00 43.00 43.00 0.0M
2021-09-21 42.00 42.00 42.00 42.00 0.0M
2021-09-20 42.00 43.00 42.00 42.00 0.0M
2021-09-17 44.00 44.00 43.00 43.00 0.0M
2021-09-16 43.00 44.00 43.00 44.00 0.0M
2021-09-15 44.00 44.00 43.00 44.00 0.0M
2021-09-14 44.00 45.00 44.00 44.00 0.0M
2021-09-13 45.00 45.00 45.00 45.00 0.0M
2021-09-10 44.00 44.00 43.00 43.00 0.0M
2021-09-09 43.00 45.00 43.00 44.00 0.0M
2021-09-08 44.00 45.00 43.00 44.00 0.0M
2021-09-07 44.00 45.00 44.00 44.00 0.0M
2021-09-03 44.00 44.00 44.00 44.00 0.0M
2021-09-02 44.00 45.00 44.00 45.00 0.0M
2021-09-01 44.00 44.00 43.00 44.00 0.0M
2021-08-31 43.00 44.00 42.00 43.00 0.0M
2021-08-30 44.00 45.00 43.00 44.00 0.0M
2021-08-27 43.00 45.00 43.00 43.00 0.0M
2021-08-26 44.00 44.00 42.00 42.00 0.0M
2021-08-25 42.00 45.00 42.00 43.00 0.0M
2021-08-24 44.00 44.00 42.00 42.00 0.0M
2021-08-23 42.00 44.00 42.00 44.00 0.0M
2021-08-20 44.00 44.00 42.00 44.00 0.0M
2021-08-19 44.00 44.00 44.00 44.00 0.0M
2021-08-18 43.00 45.00 43.00 43.00 0.0M
2021-08-17 43.00 43.00 43.00 43.00 0.0M
2021-08-16 46.00 46.00 46.00 46.00 0.0M
2021-08-13 44.00 47.00 44.00 47.00 0.0M
2021-08-12 45.00 47.00 45.00 45.00 0.0M
2021-08-11 47.00 47.00 46.00 46.00 0.0M
2021-08-10 47.00 47.00 47.00 47.00 0.0M
2021-08-09 47.00 47.00 45.00 45.00 0.0M
2021-08-06 47.00 47.00 45.00 46.00 0.0M
2021-08-05 44.00 47.00 44.00 47.00 0.0M
2021-08-04 44.00 46.00 44.00 44.00 0.0M
2021-08-03 44.00 47.00 44.00 44.00 0.0M
2021-08-02 44.00 45.00 44.00 45.00 0.0M
2021-07-30 44.00 45.00 44.00 45.00 0.0M
2021-07-29 44.00 46.00 44.00 44.00 0.0M
2021-07-28 44.00 45.00 44.00 44.00 0.0M
2021-07-27 42.00 45.00 42.00 43.00 0.0M
2021-07-26 43.00 45.00 43.00 43.00 0.0M
2021-07-23 43.00 44.00 43.00 44.00 0.0M
2021-07-22 43.00 44.00 43.00 44.00 0.0M
2021-07-21 42.00 43.00 42.00 43.00 0.0M
2021-07-20 40.00 42.00 40.00 41.00 0.0M
2021-07-19 41.00 41.00 41.00 41.00 0.0M
2021-07-16 43.00 44.00 42.00 42.00 0.0M
2021-07-15 44.00 44.00 44.00 44.00 0.0M
2021-07-14 44.00 44.00 44.00 44.00 0.0M
2021-07-13 44.00 45.00 43.00 44.00 0.0M
2021-07-12 45.00 45.00 45.00 45.00 0.0M
2021-07-09 44.00 45.00 44.00 45.00 0.0M
2021-07-08 42.00 44.00 42.00 42.00 0.0M
2021-07-07 43.00 44.00 43.00 44.00 0.0M
2021-07-06 43.00 44.00 43.00 43.00 0.0M
2021-07-02 42.00 44.00 42.00 42.00 0.0M
2021-07-01 43.00 44.00 42.00 42.00 0.0M
2021-06-30 43.00 43.00 42.00 42.00 0.0M
2021-06-29 44.00 44.00 44.00 44.00 0.0M
2021-06-28 44.00 44.00 44.00 44.00 0.0M
2021-06-25 43.00 45.00 43.00 45.00 0.0M
2021-06-24 45.00 45.00 42.00 44.00 0.0M
2021-06-23 45.00 46.00 45.00 46.00 0.0M
2021-06-22 46.00 46.00 44.00 44.00 0.0M
2021-06-21 44.00 46.00 43.00 44.00 0.0M
2021-06-18 45.00 45.00 43.00 43.00 0.0M
2021-06-17 45.00 45.00 44.00 44.00 0.0M
2021-06-16 47.00 48.00 46.00 46.00 0.0M
2021-06-15 48.00 48.00 48.00 48.00 0.0M
2021-06-14 48.00 48.00 48.00 48.00 0.0M
2021-06-11 47.00 47.00 47.00 47.00 0.0M
2021-06-10 45.00 47.00 45.00 45.00 0.0M
2021-06-09 48.00 48.00 48.00 48.00 0.0M
2021-06-08 49.00 50.00 47.00 50.00 0.0M
2021-06-07 47.00 49.00 47.00 48.00 0.0M
2021-06-04 50.00 50.00 46.00 46.00 0.0M
2021-06-03 49.00 49.00 47.00 47.00 0.0M
2021-06-02 48.00 50.00 48.00 50.00 0.0M
2021-06-01 50.00 50.00 48.00 50.00 0.0M
2021-05-28 47.00 50.00 47.00 50.00 0.0M
2021-05-27 49.00 49.00 47.00 49.00 0.0M
2021-05-26 47.00 47.00 47.00 47.00 0.0M
2021-05-25 46.00 48.00 46.00 46.00 0.0M
2021-05-24 49.00 49.00 49.00 49.00 0.0M
2021-05-21 48.00 48.00 46.00 46.00 0.0M
2021-05-20 47.00 48.00 45.00 46.00 0.0M
2021-05-19 48.00 48.00 47.00 48.00 0.0M
2021-05-18 48.00 48.00 47.00 47.00 0.0M
2021-05-17 48.00 48.00 47.00 47.00 0.0M
2021-05-14 48.00 48.00 48.00 48.00 0.0M
2021-05-13 45.00 45.00 45.00 45.00 0.0M
2021-05-12 48.00 48.00 45.00 46.00 0.0M
2021-05-11 48.00 48.00 47.00 47.00 0.0M
2021-05-10 49.00 49.00 47.00 47.00 0.0M
2021-05-07 49.00 49.00 47.00 49.00 0.0M
2021-05-06 46.00 48.00 45.00 47.00 0.0M
2021-05-05 48.00 48.00 46.00 48.00 0.0M
2021-05-04 45.00 47.00 45.00 46.00 0.0M
2021-05-03 47.00 47.00 45.00 45.00 0.0M
2021-04-30 45.00 45.00 44.00 45.00 0.0M
2021-04-29 47.00 47.00 45.00 45.00 0.0M
2021-04-28 45.00 45.00 45.00 45.00 0.0M
2021-04-27 46.00 46.00 45.00 45.00 0.0M
2021-04-26 45.00 45.00 45.00 45.00 0.0M
2021-04-23 45.00 45.00 45.00 45.00 0.0M
2021-04-22 44.00 45.00 43.00 43.00 0.0M
2021-04-21 44.00 46.00 44.00 46.00 0.0M
2021-04-20 45.00 45.00 44.00 44.00 0.0M
2021-04-19 47.00 48.00 46.00 48.00 0.0M
2021-04-16 46.00 46.00 46.00 46.00 0.0M
2021-04-15 45.00 46.00 45.00 46.00 0.0M
2021-04-14 45.00 46.00 45.00 46.00 0.0M
2021-04-13 45.00 45.00 45.00 45.00 0.0M
2021-04-12 47.00 47.00 45.00 45.00 0.0M
2021-04-09 45.00 48.00 44.00 46.00 0.1M
2021-04-08 48.00 48.00 46.00 46.00 0.0M
2021-04-07 46.00 49.00 44.00 49.00 0.0M
2021-04-06 45.00 47.00 44.00 47.00 0.0M
2021-04-05 48.00 48.00 43.00 46.00 0.0M
2021-04-01 44.00 44.00 44.00 44.00 0.0M
2021-03-31 46.00 46.00 46.00 46.00 0.0M
2021-03-30 44.00 44.00 43.00 44.00 0.0M
2021-03-29 44.00 47.00 44.00 47.00 0.0M
2021-03-26 43.00 46.00 43.00 46.00 0.0M
2021-03-25 42.00 48.00 42.00 47.00 0.0M
2021-03-24 45.00 47.00 45.00 45.00 0.0M
2021-03-23 46.00 47.00 43.00 43.00 0.0M
2021-03-22 47.00 49.00 45.00 45.00 0.0M
2021-03-19 44.00 46.00 44.00 46.00 0.0M
2021-03-18 48.00 53.00 48.00 48.00 0.0M
2021-03-17 46.00 47.00 46.00 46.00 0.0M
2021-03-16 46.00 47.00 46.00 46.00 0.0M
2021-03-15 47.00 47.00 45.00 47.00 0.0M
2021-03-12 50.00 50.00 48.00 48.00 0.0M
2021-03-11 48.00 48.00 48.00 48.00 0.0M
2021-03-10 47.00 48.00 47.00 48.00 0.0M
2021-03-09 48.00 48.00 46.00 48.00 0.0M
2021-03-08 49.00 49.00 49.00 49.00 0.0M
2021-03-05 46.00 46.00 46.00 46.00 0.0M
2021-03-04 47.00 47.00 46.00 47.00 0.0M
2021-03-03 45.00 47.00 45.00 47.00 0.0M
2021-03-02 46.00 49.00 43.00 49.00 0.0M
2021-03-01 47.00 47.00 44.00 44.00 0.0M
2021-02-26 44.00 46.00 44.00 45.00 0.0M
2021-02-25 45.00 46.00 45.00 45.00 0.0M
2021-02-24 47.00 47.00 45.00 46.00 0.0M
2021-02-23 44.00 45.00 44.00 45.00 0.0M
2021-02-22 43.00 47.00 43.00 45.00 0.0M
2021-02-19 44.00 45.00 43.00 45.00 0.0M
2021-02-18 45.00 45.00 43.00 44.00 0.0M
2021-02-17 44.00 45.00 44.00 45.00 0.0M
2021-02-16 48.00 48.00 45.00 45.00 0.0M
2021-02-12 43.00 44.00 43.00 44.00 0.0M
2021-02-11 43.00 44.00 43.00 44.00 0.0M
2021-02-10 44.00 44.00 44.00 44.00 0.0M
2021-02-09 43.00 44.00 43.00 43.00 0.0M
2021-02-08 45.00 45.00 42.00 45.00 0.0M
2021-02-05 42.00 43.00 42.00 43.00 0.0M
2021-02-04 42.00 43.00 42.00 42.00 0.0M
2021-02-03 40.00 44.00 40.00 42.00 0.1M
2021-02-02 41.00 41.00 41.00 41.00 0.0M
2021-02-01 41.00 41.00 41.00 41.00 0.0M
2021-01-29 40.00 40.00 39.00 40.00 0.0M
2021-01-28 40.00 41.00 40.00 40.00 0.0M
2021-01-27 38.00 40.00 38.00 40.00 0.0M
2021-01-26 40.00 40.00 39.00 39.00 0.0M
2021-01-25 40.00 40.00 39.00 39.00 0.0M
2021-01-22 40.00 41.00 40.00 41.00 0.0M
2021-01-21 41.00 41.00 41.00 41.00 0.0M
2021-01-20 41.00 41.00 41.00 41.00 0.0M
2021-01-19 39.00 39.00 39.00 39.00 0.0M
2021-01-15 39.00 39.00 38.00 39.00 0.0M
2021-01-14 40.00 40.00 39.00 40.00 0.0M
2021-01-13 39.00 39.00 39.00 39.00 0.0M
2021-01-12 40.00 40.00 40.00 40.00 0.0M
2021-01-11 39.00 39.00 39.00 39.00 0.0M
2021-01-08 40.00 41.00 40.00 40.00 0.0M
2021-01-07 40.00 40.00 40.00 40.00 0.0M
2021-01-06 40.00 40.00 40.00 40.00 0.0M
2021-01-05 38.00 39.00 38.00 39.00 0.0M
2021-01-04 38.00 39.00 38.00 39.00 0.0M