XNYS
Datos históricos de Calix, Inc.
Calix, Inc. · CALX
$37.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:41 UTC
- Variación en el periodo
- −35.49%
- Máximo
- US$71.22
- 31 de octubre de 2025
- Mínimo
- US$32.35
- 28 de septiembre de 2026
- Volumen medio diario
- 1.02 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 | 37.60 | 38.46 | 36.59 | 37.24 | +3.22% | 1.55 M |
| 8 oct 2026 | 35.37 | 36.54 | 35.27 | 36.08 | +1.52% | 1.35 M |
| 7 oct 2026 | 35.13 | 36.06 | 34.63 | 35.54 | +0.71% | 975,645.789 |
| 6 oct 2026 | 34.54 | 35.29 | 34.26 | 35.29 | +2.77% | 678,750.648 |
| 5 oct 2026 | 34.73 | 35.12 | 34.29 | 34.34 | −1.35% | 964,285.183 |
| 2 oct 2026 | 35.38 | 36.23 | 34.69 | 34.81 | −0.26% | 1.15 M |
| 1 oct 2026 | 34.53 | 35.15 | 34.03 | 34.90 | +1.57% | 1.37 M |
| 30 sep 2026 | 33.62 | 34.55 | 33.33 | 34.36 | +2.48% | 1.13 M |
| 29 sep 2026 | 33.23 | 33.61 | 32.79 | 33.53 | +1.02% | 1.3 M |
| 28 sep 2026 | 32.80 | 33.45 | 32.35 | 33.19 | +0.15% | 1.27 M |
| 25 sep 2026 | 33.36 | 33.74 | 33.14 | 33.14 | −0.39% | 831,848.63 |
| 24 sep 2026 | 34.32 | 34.43 | 32.54 | 33.27 | −3.68% | 1.09 M |
| 23 sep 2026 | 35.13 | 35.38 | 34.40 | 34.54 | −1.74% | 1.03 M |
| 22 sep 2026 | 35.95 | 35.95 | 35.08 | 35.15 | −0.76% | 900,863.483 |
| 21 sep 2026 | 35.58 | 35.78 | 35.05 | 35.42 | +0.51% | 1.15 M |
| 18 sep 2026 | 35.41 | 35.94 | 34.84 | 35.24 | +0.28% | 1.97 M |
| 17 sep 2026 | 36.01 | 36.13 | 35.12 | 35.14 | −0.85% | 1.96 M |
| 16 sep 2026 | 35.70 | 36.46 | 35.40 | 35.44 | −0.17% | 891,925.461 |
| 15 sep 2026 | 34.84 | 35.79 | 34.84 | 35.50 | +2.16% | 799,396.489 |
| 14 sep 2026 | 34.99 | 35.58 | 34.72 | 34.75 | −1.39% | 862,000.02 |
| 11 sep 2026 | 35.36 | 35.75 | 35.00 | 35.24 | +0.89% | 653,307.613 |
| 10 sep 2026 | 34.00 | 35.29 | 33.95 | 34.93 | +1.42% | 1.07 M |
| 9 sep 2026 | 35.20 | 35.31 | 34.27 | 34.44 | −2.55% | 1.14 M |
| 8 sep 2026 | 35.90 | 36.22 | 35.01 | 35.34 | −1.72% | 1.3 M |
| 4 sep 2026 | 36.88 | 37.29 | 35.93 | 35.96 | −2.99% | 1.52 M |
| 3 sep 2026 | 37.64 | 37.82 | 37.05 | 37.07 | −1.36% | 978,282.095 |
| 2 sep 2026 | 37.57 | 37.85 | 36.90 | 37.58 | −0.32% | 1.04 M |
| 1 sep 2026 | 37.62 | 38.65 | 37.33 | 37.70 | −1.10% | 643,409.218 |
| 31 ago 2026 | 37.36 | 38.36 | 37.13 | 38.12 | +1.68% | 840,577.956 |
| 28 ago 2026 | 37.96 | 38.15 | 37.47 | 37.49 | −0.53% | 795,265.305 |
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.