XNAS
Datos históricos de Certara, Inc.
Certara, Inc. · CERT
$9.18
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 18:35:04 UTC
- Variación en el periodo
- −23.02%
- Máximo
- US$13.11
- 10 de octubre de 2025
- Mínimo
- US$4.45
- 15 de mayo de 2026
- Volumen medio diario
- 3.22 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 | 8.85 | 9.27 | 8.64 | 9.13 | +5.67% | 5.04 M |
| 8 oct 2026 | 8.90 | 8.96 | 8.58 | 8.64 | −3.57% | 4.13 M |
| 7 oct 2026 | 9.17 | 9.31 | 8.93 | 8.96 | −3.34% | 3.43 M |
| 6 oct 2026 | 10.07 | 10.19 | 9.19 | 9.27 | −7.94% | 3.95 M |
| 5 oct 2026 | 9.36 | 10.07 | 9.28 | 10.07 | +7.59% | 2.94 M |
| 2 oct 2026 | 9.41 | 9.45 | 9.05 | 9.36 | +0.21% | 2.65 M |
| 1 oct 2026 | 9.28 | 9.51 | 9.19 | 9.34 | +1.52% | 3.86 M |
| 30 sep 2026 | 9.16 | 9.35 | 9.14 | 9.20 | −0.65% | 3.42 M |
| 29 sep 2026 | 9.17 | 9.43 | 9.03 | 9.26 | +1.42% | 2.94 M |
| 28 sep 2026 | 9.00 | 9.34 | 8.92 | 9.13 | +0.22% | 2.94 M |
| 25 sep 2026 | 8.96 | 9.21 | 8.74 | 9.11 | +2.47% | 2.92 M |
| 24 sep 2026 | 8.52 | 8.93 | 8.52 | 8.89 | +2.89% | 2.32 M |
| 23 sep 2026 | 8.82 | 9.13 | 8.59 | 8.64 | −2.15% | 2.59 M |
| 22 sep 2026 | 8.51 | 8.85 | 8.51 | 8.83 | +3.64% | 2.32 M |
| 21 sep 2026 | 8.49 | 8.64 | 8.43 | 8.52 | +1.19% | 1.9 M |
| 18 sep 2026 | 8.58 | 8.65 | 8.17 | 8.42 | −1.86% | 6.72 M |
| 17 sep 2026 | 8.25 | 8.62 | 8.17 | 8.58 | +5.54% | 2.26 M |
| 16 sep 2026 | 8.34 | 8.41 | 8.04 | 8.13 | −3.21% | 3.91 M |
| 15 sep 2026 | 7.97 | 8.40 | 7.95 | 8.40 | +5.00% | 2.12 M |
| 14 sep 2026 | 7.61 | 8.09 | 7.58 | 8.00 | +5.96% | 1.7 M |
| 11 sep 2026 | 7.51 | 7.57 | 7.39 | 7.55 | +1.75% | 1.49 M |
| 10 sep 2026 | 7.52 | 7.61 | 7.31 | 7.42 | −2.75% | 2.26 M |
| 9 sep 2026 | 7.71 | 7.72 | 7.50 | 7.63 | −1.42% | 1.46 M |
| 8 sep 2026 | 7.80 | 7.84 | 7.61 | 7.74 | −2.52% | 2.88 M |
| 4 sep 2026 | 8.02 | 8.05 | 7.91 | 7.94 | −2.34% | 1.27 M |
| 3 sep 2026 | 8.35 | 8.43 | 7.99 | 8.13 | −1.81% | 2.13 M |
| 2 sep 2026 | 8.10 | 8.42 | 8.10 | 8.28 | +2.22% | 1.53 M |
| 1 sep 2026 | 8.22 | 8.29 | 8.07 | 8.10 | −2.29% | 2.48 M |
| 31 ago 2026 | 8.22 | 8.31 | 8.03 | 8.29 | −0.72% | 1.71 M |
| 28 ago 2026 | 8.38 | 8.48 | 8.32 | 8.35 | −0.71% | 2.06 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.