XNYS
Datos históricos de COPT Defense Properties
COPT Defense Properties · CDP
$33.48
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:25:40 UTC
- Variación en el periodo
- +20.35%
- Máximo
- US$38.90
- 29 de julio de 2026
- Mínimo
- US$27.06
- 5 de enero de 2026
- Volumen medio diario
- 1.01 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 | 33.10 | 33.74 | 33.10 | 33.48 | +0.03% | 798,249.831 |
| 8 oct 2026 | 33.36 | 33.57 | 33.02 | 33.47 | +0.24% | 908,012.751 |
| 7 oct 2026 | 33.55 | 33.73 | 33.17 | 33.39 | −0.86% | 1.83 M |
| 6 oct 2026 | 33.48 | 33.84 | 33.42 | 33.68 | +0.96% | 909,303.602 |
| 5 oct 2026 | 33.61 | 33.61 | 33.20 | 33.36 | −0.63% | 902,583.907 |
| 2 oct 2026 | 33.58 | 33.83 | 33.44 | 33.57 | +0.90% | 824,301.705 |
| 1 oct 2026 | 33.26 | 33.78 | 32.84 | 33.27 | −0.39% | 1.31 M |
| 30 sep 2026 | 34.03 | 34.08 | 33.30 | 33.40 | −2.57% | 1.12 M |
| 29 sep 2026 | 33.64 | 34.40 | 33.57 | 34.28 | +1.54% | 1.64 M |
| 28 sep 2026 | 34.16 | 34.20 | 33.51 | 33.76 | −0.35% | 964,423.645 |
| 25 sep 2026 | 33.89 | 34.12 | 33.54 | 33.88 | +0.21% | 759,992.39 |
| 24 sep 2026 | 33.80 | 34.04 | 33.65 | 33.81 | +0.12% | 716,578.717 |
| 23 sep 2026 | 34.17 | 34.21 | 33.64 | 33.77 | −1.66% | 811,422.529 |
| 22 sep 2026 | 34.81 | 34.81 | 34.22 | 34.34 | −0.69% | 867,909.568 |
| 21 sep 2026 | 34.55 | 35.00 | 34.31 | 34.58 | +0.58% | 1 M |
| 18 sep 2026 | 34.44 | 34.51 | 34.17 | 34.38 | −0.46% | 2.33 M |
| 17 sep 2026 | 34.57 | 34.78 | 34.39 | 34.54 | +0.64% | 582,284.979 |
| 16 sep 2026 | 34.20 | 34.91 | 34.05 | 34.32 | −0.81% | 642,065.139 |
| 15 sep 2026 | 34.86 | 34.96 | 34.51 | 34.60 | −0.92% | 723,631.594 |
| 14 sep 2026 | 35.54 | 36.01 | 34.80 | 34.92 | −1.44% | 1.02 M |
| 11 sep 2026 | 35.71 | 35.97 | 35.24 | 35.43 | −0.08% | 795,169.092 |
| 10 sep 2026 | 35.36 | 35.66 | 35.09 | 35.46 | +0.94% | 846,707.179 |
| 9 sep 2026 | 35.46 | 35.73 | 34.76 | 35.13 | −0.90% | 1.06 M |
| 8 sep 2026 | 34.84 | 35.47 | 34.84 | 35.45 | +0.82% | 895,777.159 |
| 4 sep 2026 | 34.97 | 35.67 | 34.79 | 35.16 | −0.40% | 537,210.391 |
| 3 sep 2026 | 35.39 | 35.76 | 35.23 | 35.30 | −0.45% | 822,207.775 |
| 2 sep 2026 | 35.82 | 35.82 | 35.18 | 35.46 | −0.17% | 1.53 M |
| 1 sep 2026 | 36.14 | 36.43 | 35.45 | 35.52 | −1.33% | 1.01 M |
| 31 ago 2026 | 36.34 | 36.49 | 33.27 | 36.00 | −1.61% | 907,253.644 |
| 28 ago 2026 | 37.43 | 37.43 | 36.58 | 36.59 | −1.85% | 565,627.483 |
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.