XNYS
Datos históricos de Crown Castle Inc.
Crown Castle Inc. · CCI
$79.71
▲ +0.07 (+0.09%)
Última operación · 10/10/2026, 18:28:57 UTC
- Variación en el periodo
- −18.38%
- Máximo
- US$100.50
- 23 de octubre de 2025
- Mínimo
- US$65.32
- 5 de octubre de 2026
- Volumen medio diario
- 3.49 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 | 74.32 | 79.79 | 73.75 | 79.64 | +15.60% | 14.39 M |
| 8 oct 2026 | 69.00 | 69.29 | 67.47 | 68.89 | −0.17% | 4.75 M |
| 7 oct 2026 | 68.32 | 69.68 | 67.83 | 69.01 | +1.07% | 3.57 M |
| 6 oct 2026 | 67.87 | 68.70 | 67.54 | 68.28 | +1.04% | 2.76 M |
| 5 oct 2026 | 66.23 | 67.62 | 65.32 | 67.58 | +1.72% | 3.26 M |
| 2 oct 2026 | 66.29 | 68.18 | 65.83 | 66.44 | +0.48% | 2.96 M |
| 1 oct 2026 | 66.87 | 67.01 | 65.68 | 66.12 | −0.80% | 3.55 M |
| 30 sep 2026 | 67.50 | 68.00 | 66.13 | 66.65 | −0.63% | 3.87 M |
| 29 sep 2026 | 67.00 | 67.67 | 66.35 | 67.07 | −0.04% | 3.63 M |
| 28 sep 2026 | 67.68 | 67.82 | 66.17 | 67.10 | −1.09% | 3.16 M |
| 25 sep 2026 | 67.63 | 68.09 | 66.83 | 67.84 | +0.31% | 3.2 M |
| 24 sep 2026 | 70.23 | 70.40 | 67.54 | 67.63 | −3.70% | 4.6 M |
| 23 sep 2026 | 71.85 | 72.47 | 70.08 | 70.23 | −2.96% | 2.91 M |
| 22 sep 2026 | 73.29 | 74.11 | 72.22 | 72.37 | −1.16% | 3.14 M |
| 21 sep 2026 | 73.34 | 73.84 | 72.84 | 73.22 | +0.22% | 3.14 M |
| 18 sep 2026 | 73.49 | 73.94 | 72.47 | 73.06 | −0.92% | 7.11 M |
| 17 sep 2026 | 73.87 | 74.11 | 72.80 | 73.74 | +0.71% | 3.72 M |
| 16 sep 2026 | 73.25 | 74.85 | 72.92 | 73.22 | −0.04% | 4.24 M |
| 15 sep 2026 | 71.82 | 73.83 | 71.36 | 73.25 | −1.24% | 6.29 M |
| 14 sep 2026 | 74.99 | 75.42 | 73.11 | 74.17 | −1.92% | 3.09 M |
| 11 sep 2026 | 74.57 | 75.92 | 74.20 | 75.62 | +2.37% | 2.73 M |
| 10 sep 2026 | 74.99 | 75.62 | 73.40 | 73.87 | −1.74% | 3.23 M |
| 9 sep 2026 | 75.83 | 76.19 | 74.87 | 75.18 | −1.04% | 2.21 M |
| 8 sep 2026 | 75.31 | 77.60 | 74.98 | 75.97 | +0.18% | 3.15 M |
| 4 sep 2026 | 76.77 | 77.54 | 75.50 | 75.83 | −1.85% | 2.46 M |
| 3 sep 2026 | 76.00 | 77.75 | 75.76 | 77.26 | +2.49% | 2.64 M |
| 2 sep 2026 | 75.77 | 76.41 | 74.36 | 75.38 | −0.61% | 3.37 M |
| 1 sep 2026 | 76.34 | 77.11 | 75.39 | 75.84 | −0.39% | 2.48 M |
| 31 ago 2026 | 75.76 | 76.63 | 74.95 | 76.14 | 0.00% | 4.03 M |
| 28 ago 2026 | 75.46 | 76.58 | 75.00 | 76.14 | +1.48% | 1.94 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.