CBRE A

CBRE
🏛️ usa →
157.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 93.48 93.78 93.00 93.09 1.2M
2023-12-28 93.59 94.27 93.21 93.82 0.7M
2023-12-27 92.73 93.65 92.28 93.64 0.8M
2023-12-26 92.29 93.03 91.94 92.61 0.5M
2023-12-22 91.59 92.08 91.25 91.95 0.8M
2023-12-21 91.08 91.74 90.10 91.51 1.1M
2023-12-20 89.81 91.17 89.34 89.74 1.9M
2023-12-19 92.29 92.65 90.28 90.41 2.2M
2023-12-18 91.74 91.74 90.13 91.48 2.3M
2023-12-15 90.78 91.94 90.48 91.12 4.8M
2023-12-14 88.00 91.08 87.48 91.07 3.2M
2023-12-13 82.53 86.89 82.02 86.10 1.7M
2023-12-12 82.59 82.81 81.62 82.30 1.7M
2023-12-11 82.43 83.54 81.99 82.25 1.6M
2023-12-08 82.52 82.96 81.83 82.69 1.1M
2023-12-07 81.59 82.80 80.97 82.66 1.3M
2023-12-06 81.68 83.36 81.32 81.45 1.6M
2023-12-05 81.58 81.96 80.61 81.11 1.5M
2023-12-04 80.59 82.31 80.59 82.18 2.0M
2023-12-01 79.17 81.56 78.98 81.41 1.9M
2023-11-30 79.46 79.46 78.18 78.96 3.0M
2023-11-29 79.85 80.74 79.05 79.38 1.2M
2023-11-28 78.70 79.43 78.24 79.03 1.0M
2023-11-27 78.79 79.50 78.36 79.00 1.7M
2023-11-24 78.28 79.02 77.97 79.01 0.3M
2023-11-22 78.76 78.97 78.16 78.46 0.8M
2023-11-21 77.57 78.66 76.63 77.90 1.2M
2023-11-20 78.11 78.27 77.42 78.12 1.1M
2023-11-17 79.00 79.00 77.44 78.14 1.8M
2023-11-16 78.64 78.98 77.37 78.05 1.8M
2023-11-15 77.82 79.23 77.55 78.60 2.1M
2023-11-14 76.32 80.03 75.10 77.94 3.4M
2023-11-13 72.85 73.50 72.10 73.32 1.2M
2023-11-10 72.40 73.72 71.96 73.49 0.9M
2023-11-09 74.43 74.70 72.01 72.05 1.6M
2023-11-08 74.59 74.71 73.66 73.93 1.3M
2023-11-07 74.75 74.78 73.89 74.32 1.6M
2023-11-06 75.67 76.00 74.37 75.12 1.3M
2023-11-03 73.41 76.73 73.16 76.01 2.3M
2023-11-02 71.82 72.78 71.09 71.70 2.4M
2023-11-01 69.53 70.41 68.72 70.19 2.7M
2023-10-31 67.86 70.11 67.81 69.34 4.1M
2023-10-30 66.61 68.14 66.12 67.50 2.5M
2023-10-27 65.95 66.25 64.63 66.15 2.8M
2023-10-26 65.95 67.03 65.84 66.46 2.1M
2023-10-25 66.20 66.69 64.81 65.76 1.5M
2023-10-24 67.12 68.13 66.63 66.83 2.0M
2023-10-23 66.76 67.76 66.64 66.85 1.4M
2023-10-20 68.49 68.49 66.98 67.49 1.9M
2023-10-19 69.64 70.16 68.30 68.32 1.6M
2023-10-18 70.89 71.32 69.27 69.80 1.4M
2023-10-17 71.31 72.82 71.31 71.51 1.2M
2023-10-16 72.26 72.62 71.48 72.43 1.0M
2023-10-13 72.67 72.80 71.25 71.45 1.3M
2023-10-12 73.65 73.82 71.93 72.30 1.0M
2023-10-11 73.85 74.42 73.24 73.85 0.7M
2023-10-10 72.73 73.58 72.51 73.17 1.3M
2023-10-09 72.05 73.24 71.91 72.70 1.2M
2023-10-06 71.72 73.42 71.02 72.78 0.8M
2023-10-05 71.10 72.30 70.72 72.29 1.2M
2023-10-04 71.47 71.91 70.35 71.17 1.4M
2023-10-03 72.36 72.81 70.83 71.33 1.4M
2023-10-02 72.69 73.55 71.83 73.03 2.3M
2023-09-29 74.19 74.85 73.57 73.86 2.1M
2023-09-28 73.83 74.12 73.06 73.30 1.7M
2023-09-27 73.88 74.25 72.12 73.49 2.5M
2023-09-26 74.41 74.98 73.45 73.67 2.0M
2023-09-25 74.95 75.88 74.63 74.98 1.2M
2023-09-22 75.18 76.19 74.76 75.17 1.1M
2023-09-21 77.57 77.78 75.15 75.18 1.5M
2023-09-20 79.01 79.70 77.93 78.09 1.1M
2023-09-19 79.01 79.85 77.59 78.38 1.3M
2023-09-18 78.23 79.60 78.04 78.93 1.1M
2023-09-15 79.60 79.66 78.12 78.42 3.1M
2023-09-14 79.65 79.99 78.05 79.75 4.5M
2023-09-13 84.88 85.63 77.71 79.07 4.9M
2023-09-12 85.24 85.74 83.81 84.76 1.9M
2023-09-11 85.61 86.40 85.11 85.36 2.1M
2023-09-08 84.97 85.96 84.89 85.24 1.4M
2023-09-07 85.36 85.53 84.15 85.00 1.9M
2023-09-06 86.00 86.97 85.54 85.84 1.6M
2023-09-05 85.70 86.00 85.06 85.87 1.4M
2023-09-01 85.42 86.54 85.32 86.02 1.0M
2023-08-31 85.06 85.92 84.91 85.05 2.1M
2023-08-30 85.49 85.56 84.46 84.68 1.2M
2023-08-29 84.32 85.93 84.07 85.70 1.0M
2023-08-28 83.07 84.91 82.90 84.59 0.9M
2023-08-25 83.99 84.19 82.54 82.58 0.8M
2023-08-24 83.43 84.28 82.68 83.56 1.2M
2023-08-23 81.52 83.36 81.23 83.17 1.0M
2023-08-22 82.03 82.58 80.86 80.95 1.2M
2023-08-21 82.56 82.96 80.59 81.49 1.0M
2023-08-18 81.34 82.74 81.34 82.29 1.4M
2023-08-17 82.50 83.54 82.12 82.26 1.4M
2023-08-16 83.03 84.04 82.34 82.37 1.0M
2023-08-15 83.54 84.10 82.51 83.28 1.1M
2023-08-14 84.05 84.70 83.87 84.65 1.1M
2023-08-11 83.71 84.94 83.43 84.53 0.8M
2023-08-10 84.91 85.80 84.11 84.30 1.7M
2023-08-09 85.08 85.44 84.00 84.08 1.0M
2023-08-08 83.75 85.36 83.59 85.05 0.9M
2023-08-07 83.96 85.03 83.96 84.94 1.1M
2023-08-04 83.33 84.83 82.93 83.92 1.7M
2023-08-03 82.65 84.23 82.37 83.61 1.5M
2023-08-02 82.32 83.81 81.76 83.43 1.4M
2023-08-01 81.58 83.42 81.48 83.01 1.8M
2023-07-31 82.39 83.72 82.39 83.31 1.4M
2023-07-28 83.79 84.49 82.32 82.40 1.9M
2023-07-27 87.53 88.24 82.76 83.25 2.6M
2023-07-26 87.82 88.96 87.46 88.36 1.4M
2023-07-25 86.94 88.51 86.65 88.11 1.3M
2023-07-24 87.85 88.55 87.19 87.24 2.0M
2023-07-21 88.44 88.44 87.28 87.72 1.4M
2023-07-20 88.92 89.05 87.61 87.95 1.9M
2023-07-19 88.85 89.23 88.19 88.91 1.2M
2023-07-18 88.07 88.96 88.06 88.50 1.1M
2023-07-17 86.92 88.40 86.55 88.14 1.1M
2023-07-14 87.84 88.22 86.75 86.99 1.3M
2023-07-13 86.53 88.49 86.53 88.30 1.8M
2023-07-12 85.18 86.54 85.02 86.43 2.5M
2023-07-11 84.00 84.52 83.78 83.80 2.3M
2023-07-10 81.58 83.36 81.39 83.34 1.3M
2023-07-07 81.30 82.98 81.15 81.87 1.7M
2023-07-06 81.02 82.06 80.21 81.90 1.8M
2023-07-05 81.22 82.43 80.89 81.97 1.4M
2023-07-03 80.53 82.35 80.50 81.80 1.1M
2023-06-30 81.30 81.51 79.77 80.71 2.7M
2023-06-29 78.15 80.48 78.00 80.30 1.8M
2023-06-28 77.91 78.55 77.16 78.47 1.5M
2023-06-27 75.87 78.23 75.43 77.97 1.4M
2023-06-26 75.72 76.86 75.39 75.56 2.1M
2023-06-23 74.99 75.28 74.31 75.23 5.4M
2023-06-22 76.72 76.72 75.80 76.24 1.6M
2023-06-21 76.36 77.14 76.15 76.72 1.3M
2023-06-20 77.29 77.99 76.45 76.94 1.9M
2023-06-16 79.04 79.24 77.48 77.81 3.4M
2023-06-15 77.75 78.70 76.69 78.67 1.9M
2023-06-14 79.71 80.25 77.96 78.39 1.5M
2023-06-13 78.50 79.51 78.41 79.24 1.1M
2023-06-12 78.84 79.08 77.73 78.35 0.9M
2023-06-09 78.75 79.33 78.31 78.94 1.0M
2023-06-08 79.96 80.14 77.59 78.63 1.4M
2023-06-07 78.25 80.19 77.85 79.94 1.9M
2023-06-06 76.28 77.61 76.04 77.60 0.9M
2023-06-05 76.86 77.11 75.68 76.05 1.6M
2023-06-02 76.45 78.01 75.51 77.13 1.4M
2023-06-01 74.76 75.18 73.96 75.02 1.2M
2023-05-31 74.54 75.40 73.92 74.92 4.5M
2023-05-30 76.14 76.44 74.88 75.05 2.0M
2023-05-26 75.00 75.75 74.15 75.57 1.1M
2023-05-25 75.07 75.36 73.92 74.97 1.6M
2023-05-24 75.36 75.75 74.13 74.51 2.1M
2023-05-23 77.95 78.45 76.06 76.13 2.3M
2023-05-22 77.20 78.58 77.00 78.06 2.6M
2023-05-19 77.44 78.06 76.26 77.28 3.6M
2023-05-18 75.21 76.92 74.81 76.81 1.6M
2023-05-17 74.20 75.42 73.25 75.36 1.6M
2023-05-16 73.90 74.25 73.27 73.57 2.8M
2023-05-15 73.43 74.31 72.90 74.16 1.0M
2023-05-12 73.96 74.22 72.62 73.10 1.3M
2023-05-11 73.40 73.75 72.96 73.64 1.3M
2023-05-10 74.22 74.39 73.10 73.81 2.1M
2023-05-09 72.13 73.52 71.45 73.38 1.8M
2023-05-08 74.31 74.45 72.40 73.14 1.5M
2023-05-05 74.68 74.70 73.55 74.55 1.7M
2023-05-04 73.65 74.63 72.18 73.66 1.8M
2023-05-03 75.62 76.26 73.84 74.09 1.8M
2023-05-02 75.76 76.35 72.48 75.10 2.6M
2023-05-01 76.46 77.90 76.21 76.40 1.6M
2023-04-28 75.95 77.82 75.81 76.66 2.1M
2023-04-27 72.05 76.99 70.87 76.14 3.4M
2023-04-26 70.35 71.02 69.46 69.94 1.7M
2023-04-25 70.31 70.69 69.97 70.48 1.6M
2023-04-24 71.52 71.77 70.41 71.07 1.2M
2023-04-21 72.75 73.00 71.64 71.86 2.5M
2023-04-20 71.48 72.37 71.38 72.24 1.8M
2023-04-19 71.49 72.46 71.42 72.25 1.0M
2023-04-18 72.50 72.89 71.61 71.98 2.4M
2023-04-17 70.79 72.45 70.69 72.29 1.4M
2023-04-14 71.27 71.70 69.59 70.82 1.6M
2023-04-13 70.11 70.79 69.43 70.75 1.2M
2023-04-12 71.41 71.43 69.75 69.84 1.5M
2023-04-11 70.33 71.19 70.05 70.46 1.2M
2023-04-10 69.75 70.17 68.90 69.95 1.2M
2023-04-06 69.87 70.39 69.57 70.31 1.4M
2023-04-05 70.23 70.94 69.49 70.08 2.1M
2023-04-04 73.11 73.17 70.62 70.91 2.4M
2023-04-03 72.53 73.24 71.74 72.77 2.2M
2023-03-31 71.22 72.98 70.97 72.81 2.3M
2023-03-30 70.62 71.20 70.36 70.84 1.6M
2023-03-29 69.59 69.85 68.85 69.41 2.5M
2023-03-28 68.41 69.33 67.92 68.45 1.7M
2023-03-27 69.97 70.47 68.47 69.37 1.8M
2023-03-24 67.88 68.92 66.43 68.86 3.8M
2023-03-23 71.72 72.61 68.65 68.91 3.4M
2023-03-22 74.79 75.11 71.06 71.21 2.9M
2023-03-21 75.96 76.10 74.76 75.17 1.9M
2023-03-20 74.42 75.55 74.05 74.76 1.8M
2023-03-17 75.26 75.42 73.80 73.87 3.3M
2023-03-16 73.03 75.95 72.36 75.56 2.2M
2023-03-15 73.75 74.90 72.96 73.91 2.4M
2023-03-14 77.28 77.73 74.88 75.77 2.3M
2023-03-13 77.14 77.89 75.18 75.37 2.6M
2023-03-10 81.00 81.16 77.46 78.39 1.3M
2023-03-09 83.27 83.41 81.24 81.50 1.4M
2023-03-08 82.91 83.47 82.35 83.36 1.1M
2023-03-07 84.71 85.09 82.63 83.02 0.9M
2023-03-06 86.25 86.56 84.82 85.14 1.1M
2023-03-03 85.01 86.00 84.74 85.92 1.1M
2023-03-02 83.64 84.33 82.12 84.22 1.7M
2023-03-01 84.60 85.05 83.93 84.39 1.2M
2023-02-28 85.04 86.04 84.46 85.14 2.4M
2023-02-27 86.51 86.93 84.73 85.19 1.1M
2023-02-24 85.98 85.98 84.08 84.99 1.2M
2023-02-23 86.06 87.20 85.20 86.85 1.6M
2023-02-22 86.24 86.65 85.42 85.94 1.7M
2023-02-21 87.61 87.88 85.52 85.79 1.7M
2023-02-17 88.30 88.97 87.26 88.76 1.3M
2023-02-16 87.95 89.13 87.84 88.50 1.2M
2023-02-15 87.87 89.57 87.87 89.51 1.0M
2023-02-14 88.50 89.58 87.98 88.90 1.1M
2023-02-13 87.47 88.97 87.28 88.90 1.0M
2023-02-10 87.06 87.60 86.56 87.30 1.5M
2023-02-09 85.57 88.23 84.90 87.66 2.5M
2023-02-08 86.34 86.74 84.36 84.77 1.4M
2023-02-07 84.70 87.10 84.48 87.02 1.1M
2023-02-06 85.76 86.64 85.02 85.63 0.9M
2023-02-03 87.06 87.99 86.39 87.14 1.1M
2023-02-02 86.08 89.48 85.73 88.54 1.6M
2023-02-01 84.83 85.71 82.98 85.17 1.6M
2023-01-31 83.64 85.55 83.50 85.51 1.6M
2023-01-30 83.50 84.82 83.15 83.67 1.0M
2023-01-27 83.20 84.50 82.80 84.46 1.2M
2023-01-26 83.59 84.14 82.05 84.10 1.3M
2023-01-25 82.00 83.05 81.15 83.05 1.1M
2023-01-24 84.57 84.85 83.09 83.20 1.1M
2023-01-23 84.62 85.25 83.70 85.07 0.8M
2023-01-20 83.33 84.46 82.36 84.29 1.1M
2023-01-19 82.85 83.90 82.20 83.39 1.5M
2023-01-18 85.05 85.52 83.30 83.61 1.5M
2023-01-17 86.02 86.42 84.52 84.70 1.9M
2023-01-13 84.58 86.52 84.45 86.11 1.5M
2023-01-12 85.56 85.97 84.50 85.63 1.4M
2023-01-11 83.33 85.01 83.14 84.83 1.2M
2023-01-10 81.27 83.02 80.81 82.73 1.2M
2023-01-09 81.47 82.84 80.80 81.76 1.8M
2023-01-06 78.99 81.28 78.37 80.92 1.1M
2023-01-05 78.78 79.34 77.59 78.43 1.0M
2023-01-04 79.57 80.20 79.19 79.72 1.3M
2023-01-03 78.04 79.31 77.47 78.44 1.2M