XNYS
Datos históricos de The Chemours Company
The Chemours Company · CC
$13.82
▲ +0.21 (+1.52%)
Última operación · 10/10/2026, 17:41:13 UTC
- Variación en el periodo
- +8.45%
- Máximo
- US$28.67
- 5 de mayo de 2026
- Mínimo
- US$10.44
- 20 de noviembre de 2025
- Volumen medio diario
- 2.81 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 | 13.86 | 13.92 | 13.59 | 13.61 | −1.59% | 2.08 M |
| 8 oct 2026 | 13.88 | 14.15 | 13.72 | 13.83 | −1.07% | 2.72 M |
| 7 oct 2026 | 13.97 | 14.10 | 13.63 | 13.98 | −0.71% | 1.82 M |
| 6 oct 2026 | 13.94 | 14.21 | 13.92 | 14.08 | +1.37% | 1.97 M |
| 5 oct 2026 | 13.67 | 13.98 | 13.33 | 13.89 | +1.31% | 2.24 M |
| 2 oct 2026 | 13.65 | 13.84 | 13.55 | 13.71 | +1.71% | 2.2 M |
| 1 oct 2026 | 13.70 | 13.70 | 13.14 | 13.48 | −0.66% | 1.98 M |
| 30 sep 2026 | 14.03 | 14.04 | 13.56 | 13.57 | −2.30% | 2.4 M |
| 29 sep 2026 | 14.27 | 14.33 | 13.81 | 13.89 | −1.70% | 2.04 M |
| 28 sep 2026 | 14.38 | 14.49 | 14.10 | 14.13 | −2.28% | 1.24 M |
| 25 sep 2026 | 14.27 | 14.64 | 14.19 | 14.46 | +1.90% | 1.77 M |
| 24 sep 2026 | 14.66 | 14.68 | 13.98 | 14.19 | −3.73% | 2.24 M |
| 23 sep 2026 | 14.93 | 14.94 | 14.64 | 14.74 | −1.60% | 1.05 M |
| 22 sep 2026 | 14.63 | 15.10 | 14.57 | 14.98 | +3.10% | 1.82 M |
| 21 sep 2026 | 14.63 | 14.68 | 14.34 | 14.53 | +1.32% | 1.28 M |
| 18 sep 2026 | 14.42 | 14.42 | 14.15 | 14.34 | −0.69% | 2.78 M |
| 17 sep 2026 | 14.74 | 14.77 | 14.39 | 14.44 | +0.14% | 1.99 M |
| 16 sep 2026 | 14.86 | 14.91 | 14.11 | 14.42 | −1.77% | 2.14 M |
| 15 sep 2026 | 14.50 | 14.85 | 14.35 | 14.68 | +0.69% | 2.78 M |
| 14 sep 2026 | 14.75 | 14.90 | 14.53 | 14.58 | −2.99% | 1.67 M |
| 11 sep 2026 | 15.22 | 15.28 | 14.98 | 15.03 | −0.27% | 1.18 M |
| 10 sep 2026 | 15.40 | 15.45 | 15.01 | 15.07 | +0.20% | 1.98 M |
| 9 sep 2026 | 15.60 | 15.62 | 15.03 | 15.04 | −2.65% | 1.74 M |
| 8 sep 2026 | 15.29 | 15.61 | 15.24 | 15.45 | +0.98% | 1.89 M |
| 4 sep 2026 | 15.26 | 15.61 | 15.16 | 15.30 | −1.16% | 1.19 M |
| 3 sep 2026 | 15.78 | 15.81 | 15.22 | 15.48 | −1.28% | 1.36 M |
| 2 sep 2026 | 15.25 | 15.96 | 15.17 | 15.68 | +3.84% | 1.86 M |
| 1 sep 2026 | 15.36 | 15.50 | 14.97 | 15.10 | −2.96% | 2.51 M |
| 31 ago 2026 | 15.79 | 15.93 | 15.35 | 15.56 | −0.38% | 1.99 M |
| 28 ago 2026 | 16.08 | 16.22 | 15.47 | 15.62 | −1.64% | 1.22 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.