XNYS
Datos históricos de CBL & Associates Properties, Inc.
CBL & Associates Properties, Inc. · CBL
$48.51
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:05 UTC
- Variación en el periodo
- +67.68%
- Máximo
- US$60.40
- 29 de julio de 2026
- Mínimo
- US$28.24
- 13 de octubre de 2025
- Volumen medio diario
- 0.21 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 | 49.26 | 49.85 | 48.49 | 48.51 | −1.48% | 307,765.589 |
| 8 oct 2026 | 48.57 | 49.82 | 48.09 | 49.24 | +1.44% | 403,371.913 |
| 7 oct 2026 | 49.60 | 50.63 | 47.04 | 48.54 | −2.92% | 802,345.67 |
| 6 oct 2026 | 54.11 | 54.11 | 49.45 | 50.00 | −7.77% | 799,950.795 |
| 5 oct 2026 | 54.57 | 54.99 | 53.73 | 54.21 | −0.90% | 131,445.446 |
| 2 oct 2026 | 54.61 | 55.20 | 54.38 | 54.70 | +0.61% | 164,981.159 |
| 1 oct 2026 | 53.31 | 54.50 | 52.89 | 54.37 | +1.89% | 293,496.804 |
| 30 sep 2026 | 53.45 | 53.74 | 52.54 | 53.36 | 0.00% | 392,868.944 |
| 29 sep 2026 | 51.99 | 53.41 | 51.56 | 53.36 | +1.97% | 274,205.968 |
| 28 sep 2026 | 51.83 | 52.47 | 51.56 | 52.33 | +0.81% | 135,128.936 |
| 25 sep 2026 | 52.43 | 52.45 | 50.92 | 51.91 | −0.76% | 216,089.094 |
| 24 sep 2026 | 52.62 | 53.24 | 51.64 | 52.31 | −1.41% | 355,061.477 |
| 23 sep 2026 | 53.55 | 53.71 | 52.50 | 53.06 | −1.69% | 177,398.758 |
| 22 sep 2026 | 53.98 | 54.57 | 53.35 | 53.97 | +0.86% | 206,436.083 |
| 21 sep 2026 | 54.40 | 54.51 | 53.39 | 53.51 | −1.53% | 350,059.58 |
| 18 sep 2026 | 53.66 | 54.34 | 53.46 | 54.34 | +0.87% | 710,795.313 |
| 17 sep 2026 | 53.41 | 54.27 | 53.22 | 53.87 | +1.53% | 241,585.082 |
| 16 sep 2026 | 53.18 | 53.75 | 52.27 | 53.06 | −0.38% | 311,297.611 |
| 15 sep 2026 | 53.54 | 53.68 | 52.21 | 53.26 | −2.15% | 239,462.311 |
| 14 sep 2026 | 54.95 | 55.22 | 54.24 | 54.43 | −0.55% | 132,441.229 |
| 11 sep 2026 | 55.16 | 55.86 | 54.20 | 54.73 | +0.24% | 189,784.528 |
| 10 sep 2026 | 55.00 | 55.64 | 54.42 | 54.60 | −1.19% | 409,325.69 |
| 9 sep 2026 | 55.40 | 55.78 | 54.88 | 55.26 | −0.36% | 161,665.57 |
| 8 sep 2026 | 54.50 | 55.98 | 54.47 | 55.46 | +0.87% | 262,615.46 |
| 4 sep 2026 | 54.70 | 55.82 | 54.56 | 54.98 | +0.11% | 117,699.973 |
| 3 sep 2026 | 54.94 | 55.60 | 54.08 | 54.92 | +0.79% | 212,645.294 |
| 2 sep 2026 | 54.26 | 54.72 | 53.83 | 54.49 | +1.28% | 318,654.651 |
| 1 sep 2026 | 54.83 | 55.30 | 53.43 | 53.80 | −1.63% | 336,265.804 |
| 31 ago 2026 | 54.76 | 54.76 | 53.33 | 54.69 | −0.64% | 344,830.501 |
| 28 ago 2026 | 55.31 | 56.03 | 54.89 | 55.04 | +0.18% | 134,950.471 |
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.