XNYS
Datos históricos de ACCO Brands Corporation
ACCO Brands Corporation · ACCO
$4.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:59:59 UTC
- Variación en el periodo
- +17.23%
- Máximo
- US$4.56
- 3 de agosto de 2026
- Mínimo
- US$2.81
- 7 de abril de 2026
- Volumen medio diario
- 0.83 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.48 | 4.51 | 4.43 | 4.49 | +0.67% | 743,959.404 |
| 8 oct 2026 | 4.40 | 4.48 | 4.36 | 4.46 | +0.90% | 830,211.515 |
| 7 oct 2026 | 4.34 | 4.43 | 4.34 | 4.42 | +1.14% | 412,044.726 |
| 6 oct 2026 | 4.36 | 4.44 | 4.36 | 4.37 | +0.69% | 416,550.443 |
| 5 oct 2026 | 4.27 | 4.35 | 4.24 | 4.34 | +0.93% | 538,400.533 |
| 2 oct 2026 | 4.31 | 4.36 | 4.30 | 4.30 | +1.42% | 385,316.521 |
| 1 oct 2026 | 4.19 | 4.28 | 4.16 | 4.24 | +0.95% | 468,825.562 |
| 30 sep 2026 | 4.23 | 4.29 | 4.20 | 4.20 | −0.71% | 381,379.283 |
| 29 sep 2026 | 4.30 | 4.30 | 4.21 | 4.23 | −2.08% | 648,152.407 |
| 28 sep 2026 | 4.32 | 4.33 | 4.23 | 4.32 | +0.23% | 540,240.473 |
| 25 sep 2026 | 4.30 | 4.36 | 4.30 | 4.31 | +0.23% | 737,235.438 |
| 24 sep 2026 | 4.28 | 4.31 | 4.21 | 4.30 | +1.18% | 485,100.335 |
| 23 sep 2026 | 4.33 | 4.38 | 4.25 | 4.25 | −1.85% | 460,416.001 |
| 22 sep 2026 | 4.22 | 4.39 | 4.18 | 4.33 | +3.84% | 753,837.305 |
| 21 sep 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 0.00% | 451,099.127 |
| 18 sep 2026 | 4.30 | 4.32 | 4.16 | 4.17 | −4.14% | 1.86 M |
| 17 sep 2026 | 4.30 | 4.39 | 4.28 | 4.35 | +2.35% | 788,957.56 |
| 16 sep 2026 | 4.25 | 4.32 | 4.19 | 4.25 | 0.00% | 671,758.143 |
| 15 sep 2026 | 4.22 | 4.27 | 4.19 | 4.25 | +0.24% | 686,380.056 |
| 14 sep 2026 | 4.24 | 4.29 | 4.19 | 4.24 | 0.00% | 505,739.171 |
| 11 sep 2026 | 4.23 | 4.25 | 4.19 | 4.24 | +0.95% | 446,143.99 |
| 10 sep 2026 | 4.29 | 4.29 | 4.15 | 4.20 | −1.41% | 654,245.442 |
| 9 sep 2026 | 4.34 | 4.37 | 4.26 | 4.26 | −1.84% | 890,863.661 |
| 8 sep 2026 | 4.40 | 4.42 | 4.30 | 4.34 | −1.81% | 868,417.061 |
| 4 sep 2026 | 4.30 | 4.44 | 4.29 | 4.42 | +1.84% | 720,004.972 |
| 3 sep 2026 | 4.40 | 4.40 | 4.30 | 4.34 | +0.23% | 534,076.91 |
| 2 sep 2026 | 4.28 | 4.44 | 4.27 | 4.33 | +1.88% | 676,053.526 |
| 1 sep 2026 | 4.28 | 4.33 | 4.23 | 4.25 | −0.70% | 746,299.046 |
| 31 ago 2026 | 4.30 | 4.31 | 4.23 | 4.28 | −0.23% | 552,239.795 |
| 28 ago 2026 | 4.29 | 4.41 | 4.27 | 4.29 | 0.00% | 860,284.486 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.