XNAS
Datos históricos de Capital Clean Energy Carriers Corp.
Capital Clean Energy Carriers Corp. · CCEC
$20.88
▼ -0.06 (-0.27%)
Última operación · 10/10/2026, 19:51:40 UTC
- Variación en el periodo
- −8.6%
- Máximo
- US$23.95
- 27 de julio de 2026
- Mínimo
- US$16.77
- 9 de abril de 2026
- Volumen medio diario
- 0.01 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 | 20.42 | 20.66 | 20.42 | 20.63 | −0.82% | 3,570.446 |
| 8 oct 2026 | 20.96 | 20.96 | 20.80 | 20.80 | +1.12% | 2,590.595 |
| 7 oct 2026 | 20.59 | 20.59 | 20.57 | 20.57 | −1.06% | 692.547 |
| 6 oct 2026 | 20.85 | 20.85 | 20.57 | 20.79 | +0.43% | 2,714.051 |
| 5 oct 2026 | 19.79 | 21.40 | 19.79 | 20.70 | −1.38% | 5,737.342 |
| 2 oct 2026 | 21.56 | 21.56 | 20.61 | 20.99 | −3.27% | 4,979.795 |
| 1 oct 2026 | 19.69 | 21.79 | 19.67 | 21.70 | +15.80% | 34,542.92 |
| 30 sep 2026 | 21.04 | 21.04 | 18.05 | 18.74 | −11.98% | 25,846.005 |
| 29 sep 2026 | 21.50 | 21.50 | 21.10 | 21.29 | −2.11% | 6,959.114 |
| 25 sep 2026 | 21.70 | 21.75 | 21.49 | 21.75 | +1.83% | 4,254.929 |
| 24 sep 2026 | 21.53 | 21.53 | 21.13 | 21.36 | −1.75% | 2,976.69 |
| 23 sep 2026 | 21.54 | 21.98 | 21.54 | 21.74 | +0.32% | 2,320.952 |
| 22 sep 2026 | 21.67 | 21.67 | 21.67 | 21.67 | −1.01% | 715.513 |
| 21 sep 2026 | 22.08 | 22.08 | 21.89 | 21.89 | +1.06% | 2,986.143 |
| 18 sep 2026 | 22.01 | 22.72 | 21.66 | 21.66 | −1.55% | 12,843.044 |
| 17 sep 2026 | 22.01 | 22.04 | 21.91 | 22.00 | 0.00% | 5,306.196 |
| 16 sep 2026 | 22.24 | 22.42 | 21.99 | 22.00 | −1.12% | 4,047.932 |
| 15 sep 2026 | 22.23 | 22.25 | 22.23 | 22.25 | +0.54% | 1,343.927 |
| 14 sep 2026 | 22.04 | 22.27 | 22.00 | 22.13 | −0.85% | 10,142.731 |
| 11 sep 2026 | 22.52 | 22.59 | 22.11 | 22.32 | −0.89% | 2,211.936 |
| 10 sep 2026 | 22.47 | 22.52 | 22.20 | 22.52 | −0.35% | 5,618.981 |
| 9 sep 2026 | 22.53 | 22.65 | 22.52 | 22.60 | +0.62% | 4,063.15 |
| 8 sep 2026 | 22.44 | 22.57 | 22.36 | 22.46 | −0.84% | 4,660.722 |
| 4 sep 2026 | 22.52 | 22.70 | 22.52 | 22.65 | 0.00% | 1,627.981 |
| 2 sep 2026 | 22.59 | 22.67 | 22.57 | 22.65 | +0.20% | 5,551.537 |
| 1 sep 2026 | 22.70 | 22.72 | 22.60 | 22.61 | −1.07% | 4,891.801 |
| 31 ago 2026 | 22.86 | 22.88 | 22.61 | 22.85 | +0.57% | 8,716.483 |
| 28 ago 2026 | 22.70 | 22.73 | 22.70 | 22.72 | −0.26% | 1,190.421 |
| 27 ago 2026 | 22.40 | 22.85 | 22.40 | 22.78 | +0.80% | 5,431.991 |
| 26 ago 2026 | 22.50 | 22.60 | 22.50 | 22.60 | −0.09% | 579.567 |
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.