XNAS
Datos históricos de Credit Acceptance Corporation
Credit Acceptance Corporation · CACC
$547.60
▲ +0.26 (+0.05%)
Última operación · 10/10/2026, 18:06:54 UTC
- Variación en el periodo
- +14.39%
- Máximo
- US$668.86
- 6 de julio de 2026
- Mínimo
- US$401.90
- 6 de noviembre de 2025
- Volumen medio diario
- 0.16 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 | 545.05 | 549.34 | 536.79 | 547.60 | +0.88% | 69,189.706 |
| 8 oct 2026 | 534.59 | 544.69 | 530.00 | 542.82 | +1.93% | 49,833.844 |
| 7 oct 2026 | 528.49 | 537.41 | 519.29 | 532.55 | −0.75% | 81,010.777 |
| 6 oct 2026 | 533.92 | 538.96 | 529.68 | 536.58 | +0.98% | 72,656.002 |
| 5 oct 2026 | 527.95 | 539.12 | 524.88 | 531.35 | +0.73% | 130,508.332 |
| 2 oct 2026 | 520.17 | 537.07 | 520.00 | 527.50 | +3.04% | 122,047.827 |
| 1 oct 2026 | 528.88 | 531.29 | 506.55 | 511.95 | −3.59% | 231,462.617 |
| 30 sep 2026 | 535.10 | 539.73 | 525.69 | 531.00 | −1.14% | 105,818.823 |
| 29 sep 2026 | 551.48 | 555.15 | 530.33 | 537.10 | −2.35% | 107,742.397 |
| 28 sep 2026 | 555.48 | 555.48 | 541.61 | 550.00 | −1.02% | 89,166.431 |
| 25 sep 2026 | 551.44 | 563.05 | 547.59 | 555.68 | +1.51% | 144,626.378 |
| 24 sep 2026 | 550.00 | 558.48 | 544.20 | 547.40 | −1.39% | 146,995.263 |
| 23 sep 2026 | 562.82 | 562.82 | 546.30 | 555.13 | −1.28% | 120,146.443 |
| 22 sep 2026 | 570.78 | 580.90 | 551.87 | 562.34 | −0.34% | 173,125.31 |
| 21 sep 2026 | 580.65 | 583.13 | 562.37 | 564.27 | −2.42% | 146,319.868 |
| 18 sep 2026 | 592.54 | 595.00 | 565.15 | 578.29 | −2.05% | 280,865.198 |
| 17 sep 2026 | 609.00 | 609.00 | 580.75 | 590.41 | −1.85% | 176,351.944 |
| 16 sep 2026 | 600.58 | 612.59 | 597.21 | 601.54 | +0.24% | 109,384.693 |
| 15 sep 2026 | 605.00 | 605.00 | 590.59 | 600.11 | −0.87% | 89,187.818 |
| 14 sep 2026 | 605.52 | 607.39 | 601.39 | 605.36 | +0.19% | 64,276.571 |
| 11 sep 2026 | 609.99 | 611.63 | 599.11 | 604.24 | −0.20% | 59,151.653 |
| 10 sep 2026 | 594.46 | 605.60 | 594.45 | 605.46 | +1.42% | 76,346.425 |
| 9 sep 2026 | 593.52 | 601.23 | 589.80 | 596.99 | +0.54% | 94,280.136 |
| 8 sep 2026 | 596.57 | 602.15 | 590.99 | 593.78 | −1.81% | 157,688.624 |
| 4 sep 2026 | 600.67 | 611.02 | 598.26 | 604.72 | +0.52% | 59,536.143 |
| 3 sep 2026 | 609.00 | 620.96 | 599.91 | 601.58 | −1.02% | 99,950.289 |
| 2 sep 2026 | 599.49 | 611.12 | 592.62 | 607.77 | +2.29% | 90,639.091 |
| 1 sep 2026 | 596.50 | 603.51 | 589.36 | 594.18 | −0.93% | 149,401.285 |
| 31 ago 2026 | 591.53 | 603.04 | 591.53 | 599.74 | +0.82% | 106,333.4 |
| 28 ago 2026 | 604.67 | 610.00 | 589.95 | 594.89 | −0.93% | 145,571.432 |
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.