XNYS
Datos históricos de CBIZ, Inc.
CBIZ, Inc. · CBZ
$54.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:03 UTC
- Variación en el periodo
- +2.68%
- Máximo
- US$56.41
- 30 de octubre de 2025
- Mínimo
- US$24.29
- 24 de marzo de 2026
- Volumen medio diario
- 1.01 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 | 54.82 | 54.86 | 54.80 | 54.82 | +0.04% | 543,814.836 |
| 8 oct 2026 | 54.72 | 54.89 | 54.72 | 54.80 | +0.09% | 1.23 M |
| 7 oct 2026 | 54.79 | 54.80 | 54.74 | 54.75 | +0.02% | 939,928.882 |
| 6 oct 2026 | 54.73 | 54.78 | 54.68 | 54.74 | +0.04% | 538,898.255 |
| 5 oct 2026 | 54.65 | 54.76 | 54.65 | 54.72 | +0.05% | 864,601.698 |
| 2 oct 2026 | 54.70 | 54.74 | 54.68 | 54.69 | −0.04% | 591,405.208 |
| 1 oct 2026 | 54.75 | 54.77 | 54.71 | 54.71 | +0.04% | 498,567.485 |
| 30 sep 2026 | 54.69 | 54.77 | 54.66 | 54.69 | 0.00% | 815,199.529 |
| 29 sep 2026 | 54.69 | 54.72 | 54.68 | 54.69 | −0.04% | 1.44 M |
| 28 sep 2026 | 54.69 | 54.75 | 54.68 | 54.71 | +0.05% | 1.22 M |
| 25 sep 2026 | 54.68 | 54.74 | 54.68 | 54.68 | 0.00% | 456,515.455 |
| 24 sep 2026 | 54.74 | 54.75 | 54.67 | 54.68 | +0.04% | 382,848.778 |
| 23 sep 2026 | 54.66 | 54.71 | 54.63 | 54.66 | −0.04% | 498,991.06 |
| 22 sep 2026 | 54.75 | 54.75 | 54.66 | 54.68 | 0.00% | 1.34 M |
| 21 sep 2026 | 54.69 | 54.75 | 54.64 | 54.68 | +0.09% | 432,264.474 |
| 18 sep 2026 | 54.65 | 54.70 | 54.60 | 54.63 | +0.05% | 626,975.194 |
| 17 sep 2026 | 54.60 | 54.67 | 54.59 | 54.60 | 0.00% | 544,510.941 |
| 16 sep 2026 | 54.60 | 54.67 | 54.59 | 54.60 | −0.15% | 2.37 M |
| 15 sep 2026 | 54.60 | 54.71 | 54.58 | 54.68 | +0.15% | 762,539.618 |
| 14 sep 2026 | 54.70 | 54.71 | 54.53 | 54.60 | +0.11% | 1.61 M |
| 11 sep 2026 | 54.63 | 54.70 | 54.52 | 54.54 | −0.16% | 1.66 M |
| 10 sep 2026 | 54.69 | 54.72 | 54.59 | 54.63 | +0.04% | 571,355.46 |
| 9 sep 2026 | 54.65 | 54.70 | 54.52 | 54.61 | −0.07% | 2.37 M |
| 8 sep 2026 | 54.67 | 54.79 | 54.63 | 54.65 | −0.36% | 732,272.58 |
| 4 sep 2026 | 54.48 | 54.89 | 54.48 | 54.85 | −0.11% | 889,889.615 |
| 3 sep 2026 | 54.53 | 54.92 | 54.53 | 54.91 | +0.83% | 1.72 M |
| 2 sep 2026 | 54.43 | 54.54 | 54.42 | 54.46 | +0.09% | 1.58 M |
| 1 sep 2026 | 54.60 | 54.60 | 54.40 | 54.41 | −0.15% | 1.55 M |
| 31 ago 2026 | 54.60 | 54.66 | 54.45 | 54.49 | −0.04% | 1.07 M |
| 28 ago 2026 | 54.51 | 54.65 | 54.46 | 54.51 | −0.29% | 1 M |
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.