XNYS
Datos históricos de Crown Holdings, Inc.
Crown Holdings, Inc. · CCK
$108.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:27 UTC
- Variación en el periodo
- +19.31%
- Máximo
- US$122.91
- 6 de agosto de 2026
- Mínimo
- US$89.21
- 14 de octubre de 2025
- Volumen medio diario
- 1.24 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 | 109.00 | 109.52 | 107.72 | 108.26 | −0.57% | 609,333.344 |
| 8 oct 2026 | 106.64 | 109.01 | 106.64 | 108.88 | +1.66% | 752,826.529 |
| 7 oct 2026 | 106.92 | 107.72 | 106.73 | 107.10 | −0.55% | 764,233.831 |
| 6 oct 2026 | 106.85 | 108.31 | 106.22 | 107.69 | +1.04% | 801,959.004 |
| 5 oct 2026 | 105.38 | 107.53 | 104.53 | 106.58 | +0.50% | 984,312.911 |
| 2 oct 2026 | 106.84 | 107.00 | 105.64 | 106.05 | −0.13% | 772,876.341 |
| 1 oct 2026 | 105.15 | 106.27 | 103.39 | 106.19 | +0.74% | 819,269.113 |
| 30 sep 2026 | 106.59 | 106.88 | 105.34 | 105.41 | −0.88% | 930,422.428 |
| 29 sep 2026 | 107.24 | 107.84 | 106.01 | 106.35 | −1.04% | 889,902.612 |
| 28 sep 2026 | 107.38 | 108.80 | 106.64 | 107.47 | −0.55% | 1.02 M |
| 25 sep 2026 | 106.24 | 108.50 | 105.62 | 108.06 | +2.23% | 1.16 M |
| 24 sep 2026 | 109.64 | 110.00 | 105.42 | 105.70 | −3.67% | 1.58 M |
| 23 sep 2026 | 109.50 | 111.18 | 108.98 | 109.73 | +0.08% | 1.11 M |
| 22 sep 2026 | 110.22 | 110.75 | 108.84 | 109.64 | +0.84% | 1.38 M |
| 21 sep 2026 | 110.10 | 110.20 | 108.30 | 108.73 | −0.43% | 1.07 M |
| 18 sep 2026 | 111.23 | 111.23 | 109.07 | 109.20 | −1.23% | 2.37 M |
| 17 sep 2026 | 113.36 | 114.28 | 110.24 | 110.56 | −1.44% | 1.24 M |
| 16 sep 2026 | 113.03 | 113.69 | 111.57 | 112.17 | −0.14% | 995,174.132 |
| 15 sep 2026 | 112.50 | 112.58 | 111.40 | 112.33 | −0.04% | 625,240.076 |
| 14 sep 2026 | 113.02 | 113.61 | 112.00 | 112.37 | −0.24% | 727,711.77 |
| 11 sep 2026 | 114.07 | 114.12 | 112.53 | 112.64 | −0.18% | 694,021.886 |
| 10 sep 2026 | 111.83 | 112.97 | 111.52 | 112.84 | +0.94% | 796,347.336 |
| 9 sep 2026 | 113.04 | 113.41 | 111.22 | 111.79 | −1.27% | 1.17 M |
| 8 sep 2026 | 114.08 | 114.98 | 113.15 | 113.23 | −1.68% | 895,117.767 |
| 4 sep 2026 | 115.09 | 116.16 | 114.69 | 115.16 | −0.37% | 517,620.933 |
| 3 sep 2026 | 117.67 | 118.39 | 114.73 | 115.59 | −1.21% | 609,761.038 |
| 2 sep 2026 | 116.75 | 118.00 | 116.09 | 117.00 | +0.29% | 757,683.333 |
| 1 sep 2026 | 116.38 | 117.74 | 115.84 | 116.66 | +0.23% | 681,917.035 |
| 31 ago 2026 | 117.99 | 118.27 | 116.18 | 116.39 | −1.73% | 731,874.382 |
| 28 ago 2026 | 118.19 | 119.12 | 117.04 | 118.44 | +0.94% | 639,507.415 |
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.