XNYS
Datos históricos de Cadeler A/S
Cadeler A/S · CDLR
$21.80
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:21 UTC
- Variación en el periodo
- +7.23%
- Máximo
- US$30.01
- 11 de mayo de 2026
- Mínimo
- US$15.37
- 21 de noviembre de 2025
- Volumen medio diario
- 0.12 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 | 21.87 | 21.96 | 21.72 | 21.80 | +1.35% | 101,885.345 |
| 8 oct 2026 | 21.39 | 21.56 | 21.27 | 21.51 | −1.19% | 49,132.015 |
| 7 oct 2026 | 22.03 | 22.16 | 21.60 | 21.77 | −1.23% | 56,958.362 |
| 6 oct 2026 | 22.03 | 22.14 | 21.89 | 22.04 | +0.64% | 51,571.105 |
| 5 oct 2026 | 22.11 | 22.12 | 21.79 | 21.90 | −1.26% | 58,388.944 |
| 2 oct 2026 | 21.93 | 22.22 | 21.87 | 22.18 | +3.55% | 43,485.19 |
| 1 oct 2026 | 21.53 | 21.68 | 21.26 | 21.42 | −2.15% | 86,831.336 |
| 30 sep 2026 | 22.06 | 22.06 | 21.74 | 21.89 | −3.10% | 139,127.378 |
| 29 sep 2026 | 22.37 | 22.59 | 22.24 | 22.59 | −1.35% | 184,223.485 |
| 28 sep 2026 | 23.18 | 23.22 | 22.84 | 22.90 | −2.59% | 58,090.63 |
| 25 sep 2026 | 23.42 | 23.62 | 23.21 | 23.51 | +0.26% | 88,824.075 |
| 24 sep 2026 | 23.99 | 23.99 | 23.20 | 23.45 | −4.60% | 113,456.859 |
| 23 sep 2026 | 24.89 | 25.00 | 24.55 | 24.58 | −3.68% | 42,053.749 |
| 22 sep 2026 | 25.20 | 25.73 | 25.20 | 25.52 | −1.73% | 40,958.803 |
| 21 sep 2026 | 26.06 | 26.06 | 25.80 | 25.97 | +1.84% | 19,889.222 |
| 18 sep 2026 | 25.26 | 25.60 | 25.24 | 25.50 | +0.71% | 99,004.949 |
| 17 sep 2026 | 25.34 | 25.50 | 25.26 | 25.32 | +0.76% | 34,009.7 |
| 16 sep 2026 | 25.28 | 25.52 | 24.93 | 25.13 | +1.95% | 50,025.788 |
| 15 sep 2026 | 24.69 | 24.78 | 24.57 | 24.65 | −2.03% | 33,321.009 |
| 14 sep 2026 | 25.11 | 25.45 | 25.06 | 25.16 | −2.63% | 53,095.702 |
| 11 sep 2026 | 25.51 | 25.89 | 25.51 | 25.84 | +1.37% | 41,869.291 |
| 10 sep 2026 | 26.07 | 26.07 | 25.25 | 25.49 | −1.16% | 67,311.244 |
| 9 sep 2026 | 25.98 | 26.03 | 25.75 | 25.79 | +2.02% | 86,612.973 |
| 8 sep 2026 | 25.37 | 25.63 | 25.28 | 25.28 | +1.40% | 83,272.032 |
| 4 sep 2026 | 24.68 | 25.01 | 24.68 | 24.93 | −1.42% | 39,447.73 |
| 3 sep 2026 | 25.10 | 25.30 | 24.74 | 25.29 | +1.69% | 60,273.166 |
| 2 sep 2026 | 25.25 | 25.25 | 24.82 | 24.87 | −1.31% | 57,811.884 |
| 1 sep 2026 | 25.46 | 25.53 | 25.20 | 25.20 | +1.04% | 76,759.911 |
| 31 ago 2026 | 24.74 | 25.03 | 24.64 | 24.94 | −0.44% | 71,669.008 |
| 28 ago 2026 | 25.58 | 25.61 | 25.04 | 25.05 | −2.11% | 92,756.967 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.