XNAS
Datos históricos de CDW Corporation
CDW Corporation · CDW
$142.17
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:41:49 UTC
- Variación en el periodo
- −1.98%
- Máximo
- US$161.10
- 22 de octubre de 2025
- Mínimo
- US$97.12
- 12 de mayo de 2026
- Volumen medio diario
- 1.8 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 | 140.15 | 143.17 | 139.46 | 142.17 | +1.64% | 1.41 M |
| 8 oct 2026 | 136.50 | 141.86 | 135.86 | 139.88 | +2.24% | 2.33 M |
| 7 oct 2026 | 135.17 | 138.46 | 134.32 | 136.82 | +0.85% | 1.02 M |
| 6 oct 2026 | 133.81 | 136.03 | 132.91 | 135.67 | +1.31% | 713,410.924 |
| 5 oct 2026 | 133.12 | 137.37 | 132.40 | 133.92 | +0.47% | 1.1 M |
| 2 oct 2026 | 135.83 | 136.82 | 132.12 | 133.29 | −1.87% | 1.33 M |
| 1 oct 2026 | 130.14 | 138.48 | 130.04 | 135.83 | +5.98% | 1.65 M |
| 30 sep 2026 | 129.61 | 130.68 | 127.77 | 128.16 | −1.19% | 1.06 M |
| 29 sep 2026 | 129.28 | 132.00 | 128.77 | 129.71 | −0.48% | 1.27 M |
| 28 sep 2026 | 134.00 | 134.64 | 128.67 | 130.33 | −3.77% | 1.61 M |
| 25 sep 2026 | 140.00 | 141.45 | 135.33 | 135.43 | −2.89% | 1.21 M |
| 24 sep 2026 | 143.93 | 144.01 | 138.50 | 139.46 | −4.58% | 1.57 M |
| 23 sep 2026 | 148.58 | 150.34 | 145.81 | 146.16 | −0.86% | 1.01 M |
| 22 sep 2026 | 148.72 | 150.34 | 145.05 | 147.43 | +0.70% | 1.85 M |
| 21 sep 2026 | 147.23 | 148.79 | 143.67 | 146.41 | +0.15% | 1.88 M |
| 18 sep 2026 | 149.20 | 149.20 | 144.69 | 146.19 | −2.02% | 2.87 M |
| 17 sep 2026 | 150.71 | 151.50 | 148.45 | 149.20 | −0.51% | 1.26 M |
| 16 sep 2026 | 152.38 | 154.19 | 148.59 | 149.96 | −2.46% | 969,697.743 |
| 15 sep 2026 | 151.73 | 154.35 | 150.94 | 153.74 | +1.34% | 1.42 M |
| 14 sep 2026 | 153.79 | 154.99 | 148.04 | 151.70 | −1.36% | 1.25 M |
| 11 sep 2026 | 144.81 | 154.85 | 144.81 | 153.79 | +7.85% | 1.77 M |
| 10 sep 2026 | 142.37 | 145.30 | 141.00 | 142.60 | +0.16% | 1.13 M |
| 9 sep 2026 | 144.09 | 145.58 | 140.91 | 142.37 | −1.46% | 1.8 M |
| 8 sep 2026 | 152.00 | 152.00 | 143.63 | 144.48 | −5.18% | 2.22 M |
| 4 sep 2026 | 153.01 | 154.12 | 149.16 | 152.38 | −1.00% | 1.29 M |
| 3 sep 2026 | 148.93 | 158.05 | 148.64 | 153.92 | +3.53% | 1.7 M |
| 2 sep 2026 | 151.99 | 153.76 | 148.53 | 148.67 | −1.08% | 1.44 M |
| 1 sep 2026 | 151.58 | 152.93 | 148.07 | 150.30 | −0.84% | 1.66 M |
| 31 ago 2026 | 148.36 | 152.63 | 147.40 | 151.58 | +2.63% | 2.23 M |
| 28 ago 2026 | 150.00 | 154.15 | 147.02 | 147.69 | −0.86% | 1.64 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.