XNYS
Datos históricos de Cabot Corp.
Cabot Corp. · CBT
$74.91
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:45 UTC
- Variación en el periodo
- +8.28%
- Máximo
- US$94.53
- 26 de junio de 2026
- Mínimo
- US$58.33
- 20 de noviembre de 2025
- Volumen medio diario
- 0.47 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 | 75.27 | 75.64 | 74.50 | 74.91 | −0.93% | 285,552.647 |
| 8 oct 2026 | 75.58 | 76.41 | 74.78 | 75.61 | +0.27% | 363,196.888 |
| 7 oct 2026 | 76.67 | 76.91 | 75.36 | 75.41 | −2.20% | 420,413.344 |
| 6 oct 2026 | 76.87 | 77.74 | 76.64 | 77.11 | −0.35% | 418,958.334 |
| 5 oct 2026 | 76.67 | 78.13 | 75.10 | 77.38 | +0.56% | 495,975.734 |
| 2 oct 2026 | 77.67 | 78.68 | 76.93 | 76.95 | +0.79% | 376,701.981 |
| 1 oct 2026 | 76.50 | 77.14 | 74.55 | 76.35 | −0.73% | 606,572.214 |
| 30 sep 2026 | 77.94 | 78.02 | 76.76 | 76.91 | −1.09% | 570,092.298 |
| 29 sep 2026 | 78.65 | 78.65 | 77.65 | 77.76 | −0.88% | 362,879.231 |
| 28 sep 2026 | 78.19 | 79.29 | 77.50 | 78.45 | −0.39% | 370,749.335 |
| 25 sep 2026 | 78.52 | 80.11 | 78.43 | 78.76 | +0.14% | 413,840.507 |
| 24 sep 2026 | 78.52 | 78.92 | 77.76 | 78.65 | −0.19% | 293,573.864 |
| 23 sep 2026 | 79.09 | 80.04 | 78.75 | 78.80 | −0.84% | 335,829.967 |
| 22 sep 2026 | 77.39 | 79.96 | 77.39 | 79.47 | +3.76% | 340,224.547 |
| 21 sep 2026 | 77.88 | 77.88 | 76.21 | 76.59 | −1.10% | 313,199.533 |
| 18 sep 2026 | 77.09 | 77.51 | 76.03 | 77.44 | −0.15% | 1.05 M |
| 17 sep 2026 | 79.65 | 79.65 | 77.35 | 77.56 | −1.15% | 323,197.109 |
| 16 sep 2026 | 80.03 | 80.03 | 77.62 | 78.46 | −0.93% | 425,849.795 |
| 15 sep 2026 | 79.20 | 80.51 | 78.37 | 79.20 | −1.93% | 517,543.164 |
| 14 sep 2026 | 79.10 | 80.82 | 78.02 | 80.76 | +1.36% | 452,346.972 |
| 11 sep 2026 | 79.23 | 80.09 | 78.59 | 79.68 | +1.13% | 382,075.323 |
| 10 sep 2026 | 78.86 | 78.94 | 77.68 | 78.79 | −0.71% | 283,679.083 |
| 9 sep 2026 | 80.53 | 80.53 | 78.59 | 79.35 | −1.21% | 360,090.807 |
| 8 sep 2026 | 82.35 | 82.35 | 80.16 | 80.32 | −1.42% | 275,902.069 |
| 4 sep 2026 | 80.26 | 82.40 | 80.24 | 81.48 | +0.36% | 284,118.342 |
| 3 sep 2026 | 83.77 | 83.77 | 80.95 | 81.19 | −1.99% | 343,384.043 |
| 2 sep 2026 | 82.13 | 83.90 | 81.09 | 82.84 | +2.72% | 374,398.391 |
| 1 sep 2026 | 81.47 | 81.91 | 80.50 | 80.65 | −2.49% | 358,250.147 |
| 31 ago 2026 | 83.99 | 84.15 | 82.01 | 82.71 | −1.12% | 351,207.51 |
| 28 ago 2026 | 84.27 | 85.60 | 83.02 | 83.65 | −1.10% | 399,734.657 |
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.