XASE
Datos históricos de Acme United Corporation
Acme United Corporation · ACU
$62.15
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:21 UTC
- Variación en el periodo
- +62.27%
- Máximo
- US$64.87
- 29 de septiembre de 2026
- Mínimo
- US$35.50
- 20 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 10 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 | 61.91 | 62.91 | 61.81 | 62.15 | +0.34% | 23,610.6 |
| 8 oct 2026 | 62.29 | 62.91 | 61.35 | 61.94 | −0.06% | 51,166.133 |
| 7 oct 2026 | 62.94 | 63.39 | 61.62 | 61.98 | −1.82% | 28,676.186 |
| 6 oct 2026 | 63.77 | 63.95 | 62.75 | 63.13 | −0.89% | 21,022.891 |
| 5 oct 2026 | 63.83 | 64.12 | 62.63 | 63.70 | +0.31% | 38,291.481 |
| 2 oct 2026 | 63.46 | 63.77 | 61.86 | 63.50 | +0.55% | 34,983.029 |
| 1 oct 2026 | 63.38 | 63.75 | 62.33 | 63.15 | −0.43% | 20,354.857 |
| 30 sep 2026 | 63.98 | 63.98 | 62.60 | 63.42 | −0.47% | 32,543.295 |
| 29 sep 2026 | 63.21 | 64.87 | 62.55 | 63.72 | −0.06% | 38,556.497 |
| 28 sep 2026 | 62.65 | 64.18 | 62.56 | 63.76 | +1.61% | 73,412.565 |
| 25 sep 2026 | 62.60 | 63.18 | 62.35 | 62.75 | −0.88% | 25,400.367 |
| 24 sep 2026 | 62.89 | 63.44 | 62.60 | 63.31 | +0.88% | 26,734.929 |
| 23 sep 2026 | 63.06 | 63.06 | 62.06 | 62.76 | −0.99% | 45,050.465 |
| 22 sep 2026 | 62.00 | 63.67 | 62.00 | 63.39 | +2.66% | 51,954.779 |
| 21 sep 2026 | 61.56 | 62.04 | 61.35 | 61.75 | +0.41% | 24,840.975 |
| 18 sep 2026 | 61.51 | 62.73 | 60.50 | 61.50 | −0.71% | 86,997.114 |
| 17 sep 2026 | 61.92 | 63.69 | 60.76 | 61.94 | −0.03% | 115,391.378 |
| 16 sep 2026 | 61.07 | 63.09 | 60.13 | 61.96 | +1.27% | 92,196.454 |
| 15 sep 2026 | 59.92 | 61.37 | 59.74 | 61.18 | +1.02% | 42,606.141 |
| 14 sep 2026 | 60.71 | 62.15 | 60.18 | 60.56 | −0.26% | 160,882.675 |
| 11 sep 2026 | 61.31 | 61.32 | 59.85 | 60.72 | −1.03% | 27,711.439 |
| 10 sep 2026 | 60.79 | 61.80 | 60.79 | 61.35 | −0.79% | 25,140.926 |
| 9 sep 2026 | 61.15 | 61.84 | 60.67 | 61.84 | +1.18% | 30,485.85 |
| 8 sep 2026 | 62.99 | 62.99 | 59.95 | 61.12 | −3.20% | 27,171.456 |
| 4 sep 2026 | 63.02 | 63.36 | 62.34 | 63.14 | −0.02% | 14,989.901 |
| 3 sep 2026 | 63.82 | 63.87 | 62.43 | 63.15 | −1.05% | 25,204.049 |
| 2 sep 2026 | 62.77 | 64.05 | 62.16 | 63.82 | +1.46% | 48,590.411 |
| 1 sep 2026 | 62.83 | 63.29 | 60.78 | 62.90 | +0.93% | 27,573.678 |
| 31 ago 2026 | 63.18 | 64.17 | 61.48 | 62.32 | −1.17% | 41,509.092 |
| 28 ago 2026 | 62.95 | 64.12 | 62.04 | 63.06 | +0.56% | 20,620.331 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.