XNAS
Datos históricos de Cardinal Infrastructure Group Inc.
Cardinal Infrastructure Group Inc. · CDNL
$21.25
▼ -0.04 (-0.17%)
Última operación · 10/10/2026, 18:35:45 UTC
- Variación en el periodo
- −10.13%
- Máximo
- US$96.40
- 1 de julio de 2026
- Mínimo
- US$19.41
- 9 de octubre de 2026
- Volumen medio diario
- 0.56 M
Del 10 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.00 | 25.40 | 19.41 | 21.12 | −15.72% | 3.5 M |
| 8 oct 2026 | 25.51 | 25.77 | 24.06 | 25.06 | −3.87% | 568,838.308 |
| 7 oct 2026 | 28.20 | 28.20 | 25.19 | 26.07 | −9.23% | 600,459.406 |
| 6 oct 2026 | 28.89 | 29.77 | 28.40 | 28.72 | +0.03% | 263,324.421 |
| 5 oct 2026 | 30.68 | 31.81 | 28.56 | 28.71 | −6.57% | 406,101.165 |
| 2 oct 2026 | 30.29 | 31.35 | 29.87 | 30.73 | +3.33% | 404,883.917 |
| 1 oct 2026 | 30.30 | 31.60 | 28.34 | 29.74 | −2.81% | 640,197.142 |
| 30 sep 2026 | 27.91 | 31.25 | 26.72 | 30.60 | +11.80% | 1.22 M |
| 29 sep 2026 | 27.94 | 28.36 | 27.12 | 27.37 | −1.26% | 679,040.649 |
| 28 sep 2026 | 27.60 | 28.52 | 26.76 | 27.72 | −1.07% | 673,784.335 |
| 25 sep 2026 | 27.92 | 28.69 | 27.30 | 28.02 | +1.74% | 867,903.221 |
| 24 sep 2026 | 28.33 | 28.52 | 27.52 | 27.54 | −3.97% | 550,852.65 |
| 23 sep 2026 | 30.00 | 30.02 | 28.58 | 28.68 | −4.75% | 455,703.413 |
| 22 sep 2026 | 31.89 | 31.89 | 29.70 | 30.11 | −4.47% | 562,914.107 |
| 21 sep 2026 | 31.95 | 32.68 | 30.49 | 31.52 | +2.11% | 689,255.764 |
| 18 sep 2026 | 31.94 | 32.74 | 30.69 | 30.87 | −2.77% | 1.02 M |
| 17 sep 2026 | 33.92 | 34.57 | 31.69 | 31.75 | −2.10% | 798,045.326 |
| 16 sep 2026 | 34.00 | 35.00 | 32.03 | 32.43 | −3.80% | 975,458.096 |
| 15 sep 2026 | 33.83 | 34.78 | 33.33 | 33.71 | +0.51% | 473,997.028 |
| 14 sep 2026 | 34.53 | 35.58 | 33.40 | 33.54 | −5.92% | 576,491.04 |
| 11 sep 2026 | 34.65 | 37.40 | 34.53 | 35.65 | +4.51% | 391,059.967 |
| 10 sep 2026 | 33.37 | 34.94 | 33.23 | 34.11 | −1.33% | 359,716.697 |
| 9 sep 2026 | 37.67 | 38.92 | 34.40 | 34.57 | −9.55% | 509,183.645 |
| 8 sep 2026 | 36.00 | 38.50 | 35.78 | 38.22 | +4.91% | 401,534.764 |
| 4 sep 2026 | 35.13 | 37.01 | 35.13 | 36.43 | +3.06% | 320,394.08 |
| 3 sep 2026 | 35.88 | 36.50 | 34.72 | 35.35 | −0.25% | 331,199.309 |
| 2 sep 2026 | 36.84 | 36.99 | 35.11 | 35.44 | −1.58% | 532,191.101 |
| 1 sep 2026 | 36.24 | 37.99 | 35.80 | 36.01 | −2.62% | 589,698.853 |
| 31 ago 2026 | 37.86 | 38.01 | 35.73 | 36.98 | −2.79% | 967,628.895 |
| 28 ago 2026 | 41.34 | 42.41 | 37.90 | 38.04 | −7.98% | 569,132.703 |
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.