Capital City Bank Group (CCBG) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	49.03	50.02	48.97	49.08	+0.41%	89,090
2026-10-15	49.01	49.56	48.65	48.88	+0.45%	63,176
2026-10-14	47.85	48.74	47.51	48.66	+1.02%	107,947
2026-10-13	48.52	48.54	48.03	48.17	-0.45%	120,041
2026-10-12	48.06	48.89	48.06	48.39	+0.60%	91,148
2026-10-09	48.51	48.80	48.04	48.10	-1.05%	85,497
2026-10-08	48.53	49.32	48.51	48.61	-0.35%	81,481
2026-10-07	48.89	49.03	48.61	48.78	-0.97%	99,200
2026-10-06	49.52	49.72	49.22	49.26	-0.10%	43,500
2026-10-05	49.75	49.85	49.18	49.31	-0.70%	50,511
2026-10-02	49.20	49.72	49.17	49.66	+1.76%	54,179
2026-10-01	48.33	48.80	47.75	48.80	+0.97%	96,204
2026-09-30	48.83	48.96	48.09	48.33	-1.04%	72,059
2026-09-29	49.40	49.42	48.55	48.84	-0.81%	78,834
2026-09-28	49.63	50.01	49.15	49.24	-1.24%	118,791
2026-09-25	49.31	49.90	49.30	49.86	+1.12%	59,101
2026-09-24	48.89	49.60	48.89	49.31	+1.15%	66,278
2026-09-23	49.72	49.95	48.63	48.75	-1.97%	94,585
2026-09-22	50.47	50.75	49.73	49.73	-0.92%	77,375
2026-09-21	50.27	50.69	50.06	50.19	+0.20%	72,310
2026-09-18	49.95	50.21	48.98	50.09	-0.20%	164,710
2026-09-17	50.44	50.44	49.76	50.19	+0.10%	85,202
2026-09-16	50.66	50.69	49.32	50.14	-0.87%	107,020
2026-09-15	50.58	51.00	50.09	50.58	-0.02%	67,573
2026-09-14	50.61	51.05	50.36	50.59	-0.22%	60,749
2026-09-11	51.30	51.56	50.16	50.70	-0.04%	67,797
2026-09-10	50.44	50.74	49.70	50.72	+0.40%	82,481
2026-09-09	50.37	50.52	49.76	50.52	-0.30%	63,177
2026-09-08	51.52	51.52	50.60	50.67	-2.26%	61,498
2026-09-04	51.24	52.03	51.24	51.84	+0.74%	51,695
2026-09-03	51.43	52.66	51.19	51.46	+0.94%	55,060
2026-09-02	50.41	51.33	50.41	50.98	+1.68%	65,327
2026-09-01	50.29	50.80	49.74	50.14	-0.67%	87,875
2026-08-31	51.35	51.35	50.44	50.48	-1.68%	78,838
2026-08-28	51.35	51.80	50.85	51.34	+0.31%	53,996
2026-08-27	50.80	51.27	50.26	51.18	+0.20%	38,667
2026-08-26	51.12	51.27	50.72	51.08	-0.14%	47,950
2026-08-25	51.64	51.95	50.92	51.15	-0.89%	42,530
2026-08-24	51.59	51.94	51.40	51.61	+0.55%	46,893
2026-08-21	51.49	51.85	50.86	51.33	-0.02%	81,297
2026-08-20	50.75	51.48	50.63	51.34	+0.69%	80,852
2026-08-19	51.97	52.40	50.91	50.99	-1.89%	78,324
2026-08-18	52.16	52.44	51.68	51.97	+0.00%	68,175
2026-08-17	52.29	53.12	51.96	51.97	-0.99%	63,788
2026-08-14	52.48	52.72	51.91	52.49	+0.00%	61,614
2026-08-13	52.44	53.45	52.29	52.49	+0.31%	54,350
2026-08-12	51.94	52.67	51.94	52.33	+0.83%	57,351
2026-08-11	51.65	52.20	51.47	51.90	+0.78%	47,875
2026-08-10	51.56	52.16	51.25	51.50	-0.98%	44,670
2026-08-07	52.18	52.31	50.98	52.01	-0.48%	61,504
2026-08-06	52.70	53.60	52.05	52.26	-0.08%	77,011
2026-08-05	52.69	53.10	52.14	52.30	-0.74%	144,956
2026-08-04	52.36	53.10	52.02	52.69	+0.44%	74,136
2026-08-03	52.38	52.77	51.97	52.46	+1.14%	94,278
2026-07-31	51.35	52.05	51.01	51.87	+0.56%	48,737
2026-07-30	52.38	53.14	51.54	51.58	-1.68%	104,137
2026-07-29	52.42	53.09	50.62	52.46	-0.72%	88,070
2026-07-28	52.24	53.42	51.81	52.84	+1.48%	83,841
2026-07-27	52.01	52.49	51.69	52.07	+0.91%	81,810
2026-07-24	51.03	52.02	50.66	51.60	+1.28%	59,665
2026-07-23	50.35	51.03	49.52	50.95	+0.04%	84,546
2026-07-22	52.22	52.22	50.38	50.93	-1.74%	177,630
2026-07-21	50.82	52.20	50.18	51.83	+3.81%	166,136
2026-07-20	50.29	50.99	49.74	49.93	-0.85%	141,366
2026-07-17	50.98	51.36	49.99	50.36	-1.79%	76,566
2026-07-16	49.35	51.45	49.35	51.28	+3.08%	58,232
2026-07-15	49.34	49.97	49.17	49.75	+0.83%	59,025
2026-07-14	49.74	50.03	49.21	49.34	-0.62%	76,341
2026-07-13	49.62	50.00	49.07	49.65	+0.06%	64,415
2026-07-10	49.15	49.73	48.81	49.62	+0.61%	63,107
2026-07-09	48.28	49.33	48.15	49.32	+2.49%	63,481
2026-07-08	48.84	48.84	47.63	48.12	-1.90%	90,136
2026-07-07	49.96	52.10	48.28	49.05	-0.95%	71,184
2026-07-06	49.70	50.60	49.31	49.52	-0.22%	66,951
2026-07-02	50.51	50.70	49.16	49.63	-1.27%	108,382
2026-07-01	49.62	50.68	49.06	50.27	+1.72%	96,517
2026-06-30	49.64	49.82	48.82	49.42	-0.48%	84,879
2026-06-29	49.80	50.25	48.99	49.66	-0.64%	99,426
2026-06-26	48.75	51.04	48.35	49.98	+2.90%	469,147
2026-06-25	49.50	49.50	48.24	48.57	+0.02%	92,635
2026-06-24	48.48	48.77	48.10	48.56	+1.02%	91,297
2026-06-23	47.05	48.17	46.66	48.07	+2.58%	80,042
2026-06-22	47.36	47.90	46.56	46.86	-1.31%	86,422
2026-06-18	47.11	47.80	46.10	47.48	+1.95%	354,191
2026-06-17	46.21	46.97	45.90	46.57	+0.37%	143,341
2026-06-16	46.98	46.98	45.27	46.40	+0.28%	120,158
2026-06-15	47.30	48.15	46.10	46.27	-1.80%	99,660
2026-06-12	46.28	47.32	45.97	47.12	+1.64%	98,140
2026-06-11	46.49	47.31	45.80	46.36	+0.11%	84,407
2026-06-10	45.95	46.62	45.62	46.31	+1.51%	67,067
2026-06-09	45.55	46.59	45.54	45.62	+0.82%	54,391
2026-06-08	45.36	45.90	45.07	45.25	-0.20%	45,717
2026-06-05	44.25	45.70	44.25	45.34	+2.46%	91,654
2026-06-04	44.18	45.15	44.09	44.25	+1.42%	123,159
2026-06-03	44.60	44.88	43.57	43.63	-2.81%	62,295
2026-06-02	44.35	45.01	44.34	44.89	+0.67%	86,854
2026-06-01	45.07	45.75	44.27	44.59	-2.30%	49,528
2026-05-29	46.23	46.27	45.59	45.64	-0.85%	115,067
2026-05-28	46.39	46.67	45.90	46.03	-1.07%	86,894
2026-05-27	46.25	46.74	46.07	46.53	+0.17%	68,818
2026-05-26	46.48	46.96	45.99	46.45	+0.09%	121,537
2026-05-22	46.84	47.17	46.19	46.41	-0.58%	76,265
2026-05-21	46.49	46.82	45.47	46.68	+0.41%	61,780
2026-05-20	46.03	46.96	46.03	46.49	+1.09%	68,374
2026-05-19	46.04	46.30	45.74	45.99	+0.07%	78,785
2026-05-18	45.30	46.15	45.30	45.96	+1.10%	53,544
2026-05-15	45.90	45.90	45.23	45.46	-1.47%	51,871
2026-05-14	46.06	46.41	46.05	46.14	+0.68%	55,036
2026-05-13	45.95	46.29	45.55	45.83	-0.26%	71,218
2026-05-12	46.18	46.33	45.39	45.95	-0.43%	55,868
2026-05-11	46.98	47.02	46.09	46.15	-1.43%	43,573
2026-05-08	46.59	46.85	46.27	46.82	+0.49%	61,596
2026-05-07	46.79	47.10	46.44	46.59	-0.03%	82,616
2026-05-06	46.93	47.42	46.46	46.60	+0.29%	85,535
2026-05-05	46.07	46.66	46.07	46.47	+1.46%	43,171
2026-05-04	46.35	46.75	43.95	45.80	-1.65%	59,244
2026-05-01	46.20	46.85	45.71	46.57	+0.87%	59,454
2026-04-30	45.81	46.50	45.81	46.17	+0.22%	47,090
2026-04-29	47.05	47.05	45.66	46.07	-2.68%	94,558
2026-04-28	46.76	47.70	46.72	47.34	+1.65%	74,776
2026-04-27	46.07	46.92	46.07	46.57	+0.91%	64,475
2026-04-24	46.06	46.42	45.83	46.15	-0.30%	75,016
2026-04-23	45.58	46.31	45.29	46.29	+1.80%	101,689
2026-04-22	46.38	47.14	45.27	45.47	-1.67%	124,956
2026-04-21	47.01	48.72	45.97	46.24	-1.41%	106,155
2026-04-20	47.30	48.78	44.37	46.90	+0.15%	74,763
2026-04-17	46.61	47.69	46.49	46.83	+1.67%	123,468
2026-04-16	46.25	46.46	45.97	46.06	-0.80%	69,244
2026-04-15	46.57	46.75	46.19	46.43	-0.34%	60,217
2026-04-14	46.63	46.72	45.99	46.59	-0.26%	73,397
2026-04-13	46.47	46.91	46.24	46.71	+0.65%	60,289
2026-04-10	46.57	47.00	45.97	46.41	-0.77%	104,225
2026-04-09	45.77	46.91	45.73	46.77	+1.96%	124,157
2026-04-08	45.95	46.39	45.20	45.87	+1.24%	268,467
2026-04-07	44.63	45.38	44.62	45.31	+1.41%	176,201
2026-04-06	44.02	44.84	42.97	44.68	+1.06%	47,421
2026-04-02	43.20	44.33	42.90	44.21	+0.87%	80,484
2026-04-01	43.46	44.31	43.46	43.83	+0.85%	88,722
2026-03-31	43.60	43.79	43.08	43.46	+0.32%	101,554
2026-03-30	43.25	43.49	42.99	43.32	+0.70%	108,471
2026-03-27	43.09	43.16	42.78	43.02	-0.81%	74,243
2026-03-26	42.69	43.42	42.27	43.37	+1.02%	77,027
2026-03-25	43.36	43.42	42.81	42.93	-0.21%	85,605
2026-03-24	42.34	43.74	42.25	43.02	+0.23%	119,210
2026-03-23	42.78	43.51	42.72	42.92	+2.48%	128,576
2026-03-20	42.09	42.32	41.59	41.88	-0.69%	592,248
2026-03-19	41.45	42.38	41.04	42.17	+1.44%	163,812
2026-03-18	41.96	42.40	41.21	41.57	-1.33%	117,338
2026-03-17	42.80	43.04	41.98	42.13	-1.20%	101,606
2026-03-16	42.49	42.83	42.25	42.64	+0.95%	78,764
2026-03-13	42.60	42.88	41.92	42.24	-0.21%	76,669
2026-03-12	41.32	42.39	41.27	42.33	+0.81%	148,839
2026-03-11	42.33	42.53	41.47	41.99	-0.81%	148,205
2026-03-10	42.20	42.90	41.75	42.34	-0.48%	94,449
2026-03-09	42.00	42.80	41.37	42.54	-0.51%	207,798
2026-03-06	41.64	42.80	40.90	42.76	+0.66%	105,750
2026-03-05	43.01	43.81	42.40	42.48	-1.96%	50,495
2026-03-04	43.43	43.77	43.03	43.33	+0.63%	74,750
2026-03-03	42.60	43.49	42.20	43.06	-0.58%	86,975
2026-03-02	42.50	43.89	42.39	43.31	+1.09%	95,610
2026-02-27	43.34	43.47	42.42	42.84	-1.23%	140,626
2026-02-26	43.68	44.14	42.87	43.38	-0.41%	58,810
2026-02-25	42.60	43.56	42.45	43.56	+3.35%	73,163
2026-02-24	41.73	42.29	41.56	42.15	+0.64%	84,943
2026-02-23	43.03	43.29	41.61	41.88	-2.58%	71,266
2026-02-20	42.50	43.15	42.49	42.99	+1.08%	70,988
2026-02-19	42.02	42.62	41.94	42.53	+0.57%	51,141
2026-02-18	42.77	43.44	42.12	42.29	-1.47%	95,815
2026-02-17	42.97	43.37	42.60	42.92	+0.23%	56,770
2026-02-13	42.90	43.10	42.37	42.82	+0.19%	84,253
2026-02-12	42.89	43.10	41.88	42.74	+0.52%	94,176
2026-02-11	42.81	43.53	42.20	42.52	-0.33%	117,809
2026-02-10	42.98	43.88	42.52	42.66	-1.18%	165,841
2026-02-09	43.35	44.12	43.05	43.17	-0.78%	123,029
2026-02-06	43.77	44.35	42.82	43.51	+0.48%	74,228
2026-02-05	43.28	44.04	43.07	43.30	+0.12%	93,115
2026-02-04	43.11	43.69	42.59	43.25	+0.96%	56,996
2026-02-03	42.36	43.13	42.06	42.84	+0.73%	75,796
2026-02-02	41.56	42.97	41.34	42.53	+1.84%	85,235
2026-01-30	41.21	42.02	41.20	41.76	+0.82%	96,866
2026-01-29	40.46	41.53	40.45	41.42	+3.11%	150,760
2026-01-28	41.55	41.92	39.26	40.17	-5.17%	164,686
2026-01-27	43.31	43.97	41.93	42.36	-5.11%	130,302
2026-01-26	44.23	44.95	43.92	44.64	+0.74%	113,870
2026-01-23	45.90	45.90	44.00	44.31	-3.97%	74,336
2026-01-22	45.89	46.83	44.40	46.14	+0.35%	50,398
2026-01-21	44.34	46.00	44.12	45.98	+4.57%	64,602
2026-01-20	43.92	44.61	43.90	43.97	-1.35%	48,049
2026-01-16	44.63	45.18	44.27	44.57	-0.29%	99,486
2026-01-15	43.44	44.94	43.44	44.70	+2.26%	59,847
2026-01-14	43.62	43.89	43.18	43.71	+0.44%	50,529
2026-01-13	42.87	43.59	42.60	43.52	+1.45%	72,851
2026-01-12	42.66	43.03	42.64	42.90	-0.05%	69,180
2026-01-09	43.23	44.63	42.84	42.92	-0.88%	46,229
2026-01-08	42.47	43.64	42.47	43.30	+1.52%	39,008
2026-01-07	42.69	43.41	41.96	42.65	-0.05%	37,569
2026-01-06	42.55	42.71	42.15	42.67	-0.19%	64,988
2026-01-05	42.32	43.56	42.25	42.75	+1.02%	74,341
2026-01-02	43.21	43.21	41.90	42.32	-0.59%	90,697
2025-12-31	42.50	42.71	42.26	42.57	+0.16%	90,607
2025-12-30	42.97	42.97	42.15	42.50	-0.51%	54,702
2025-12-29	42.64	42.87	42.18	42.72	+0.23%	61,926
2025-12-26	43.10	43.15	42.55	42.62	-0.56%	40,728
2025-12-24	43.06	43.11	42.53	42.86	-0.33%	26,670
2025-12-23	43.28	43.77	43.00	43.00	-1.26%	53,338
2025-12-22	43.69	44.34	43.41	43.55	-0.57%	53,271
2025-12-19	44.90	45.02	43.53	43.80	-2.90%	146,551
2025-12-18	45.23	45.48	44.90	45.11	+0.53%	55,405
2025-12-17	44.71	45.34	44.62	44.87	+0.13%	58,849
2025-12-16	45.17	45.17	43.18	44.81	+0.11%	71,049
2025-12-15	45.38	45.63	44.38	44.76	-0.36%	99,738
2025-12-12	44.50	45.00	43.84	44.92	+1.19%	106,035
2025-12-11	44.04	44.85	43.94	44.39	+0.61%	82,688
2025-12-10	42.95	44.35	42.89	44.12	+3.79%	73,453
2025-12-09	42.26	42.80	42.25	42.51	+0.85%	46,358
2025-12-08	41.93	42.40	41.54	42.15	+0.86%	69,636
2025-12-05	42.39	42.50	41.59	41.79	-1.76%	69,076
2025-12-04	42.80	43.17	42.52	42.54	-0.79%	45,951
2025-12-03	42.23	42.91	42.22	42.88	+2.10%	38,452
2025-12-02	42.17	42.23	39.28	42.00	+0.53%	34,539
2025-12-01	41.20	42.12	41.20	41.78	-0.33%	52,706
2025-11-28	42.30	42.50	41.66	41.92	-0.90%	21,448
2025-11-26	42.09	42.50	41.87	42.30	+0.02%	42,538
2025-11-25	40.96	42.47	40.85	42.29	+3.10%	53,416
2025-11-24	41.34	41.67	40.82	41.02	-0.89%	72,164
2025-11-21	39.93	41.66	39.93	41.39	+3.48%	77,383
2025-11-20	40.05	40.66	39.84	40.00	+1.19%	82,437
2025-11-19	39.87	39.87	39.24	39.53	+0.18%	39,643
2025-11-18	39.88	39.91	39.40	39.46	+0.00%	49,577
2025-11-17	40.73	40.82	39.38	39.46	-3.38%	32,566
2025-11-14	40.00	40.90	40.00	40.84	-0.07%	35,083
2025-11-13	40.83	41.23	40.49	40.87	-0.05%	42,028
2025-11-12	40.85	41.26	40.66	40.89	-0.02%	28,754
2025-11-11	40.92	41.33	40.44	40.90	+0.32%	57,242
2025-11-10	40.48	40.96	39.86	40.77	+1.77%	52,024
2025-11-07	39.79	40.18	39.55	40.06	+0.88%	48,046
2025-11-06	39.89	40.20	39.27	39.71	-1.32%	42,028
2025-11-05	39.69	40.35	39.69	40.24	+1.93%	39,784
2025-11-04	39.13	39.62	38.79	39.48	+0.23%	38,697
2025-11-03	38.75	39.39	38.55	39.39	+1.26%	45,622
2025-10-31	38.83	39.22	38.60	38.90	-0.77%	36,550
2025-10-30	39.23	39.61	39.19	39.20	-0.56%	22,317
2025-10-29	40.38	40.81	38.95	39.42	-2.95%	60,132
2025-10-28	40.31	40.83	40.31	40.62	+0.72%	28,826
2025-10-27	41.50	42.30	40.30	40.33	-2.49%	59,040
2025-10-24	40.94	41.44	40.71	41.36	+1.67%	45,335
2025-10-23	41.47	41.59	40.37	40.68	-0.73%	40,857
2025-10-22	40.38	41.41	40.06	40.98	+2.02%	40,422
2025-10-21	40.89	41.12	38.27	40.17	-2.00%	46,842
2025-10-20	40.06	41.04	40.00	40.99	+2.55%	45,937

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+7.90%). Peor mes: Oct (-6.83%). Basado en 2 años de datos diarios (2025–2026).

Ene+1.12%
Feb+0.51%
Mar-0.71%
Abr+3.65%
May+0.39%
Jun+7.90%
Jul+0.73%
Ago+5.07%
Sep-3.57%
Oct-6.83%
Nov+6.42%
Dic+1.89%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Capital City Bank Group (CCBG)?

49.08 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de CCBG?

Máximo de 53.60 y mínimo de 38.27 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Capital City Bank Group?

Históricamente, el mes más fuerte de CCBG ha sido Jun (media +7.90%) y el más débil Oct (media -6.83%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.