XNAS
Datos históricos de Capitol Federal Financial, Inc.
Capitol Federal Financial, Inc. · CFFN
$8.39
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:36:11 UTC
- Variación en el periodo
- +37.99%
- Máximo
- US$9.26
- 3 de agosto de 2026
- Mínimo
- US$5.97
- 31 de octubre de 2025
- Volumen medio diario
- 0.89 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 | 8.44 | 8.45 | 8.37 | 8.39 | −0.94% | 1.09 M |
| 8 oct 2026 | 8.35 | 8.53 | 8.35 | 8.47 | +0.59% | 1.6 M |
| 7 oct 2026 | 8.42 | 8.46 | 8.38 | 8.42 | −1.17% | 913,426.356 |
| 6 oct 2026 | 8.58 | 8.63 | 8.49 | 8.52 | −0.35% | 764,064.207 |
| 5 oct 2026 | 8.56 | 8.63 | 8.49 | 8.55 | −0.35% | 989,855.474 |
| 2 oct 2026 | 8.59 | 8.61 | 8.49 | 8.58 | +1.30% | 984,400.645 |
| 1 oct 2026 | 8.22 | 8.50 | 8.17 | 8.47 | +2.67% | 1.39 M |
| 30 sep 2026 | 8.39 | 8.44 | 8.22 | 8.25 | −1.43% | 1.13 M |
| 29 sep 2026 | 8.46 | 8.52 | 8.32 | 8.37 | −1.06% | 1.08 M |
| 28 sep 2026 | 8.65 | 8.67 | 8.44 | 8.46 | −2.53% | 950,617.85 |
| 25 sep 2026 | 8.69 | 8.76 | 8.66 | 8.68 | +0.23% | 1.27 M |
| 24 sep 2026 | 8.68 | 8.72 | 8.49 | 8.66 | −0.35% | 978,028.665 |
| 23 sep 2026 | 8.81 | 8.83 | 8.68 | 8.69 | −1.59% | 743,512.64 |
| 22 sep 2026 | 8.91 | 8.95 | 8.81 | 8.83 | −0.23% | 1.23 M |
| 21 sep 2026 | 8.92 | 8.95 | 8.83 | 8.85 | −0.56% | 628,738.167 |
| 18 sep 2026 | 8.83 | 8.92 | 8.72 | 8.90 | +0.79% | 3.17 M |
| 17 sep 2026 | 8.97 | 8.97 | 8.82 | 8.83 | −0.34% | 691,501.597 |
| 16 sep 2026 | 8.87 | 8.93 | 8.68 | 8.86 | −0.11% | 976,779.139 |
| 15 sep 2026 | 8.77 | 8.94 | 8.77 | 8.87 | −0.45% | 962,641.229 |
| 14 sep 2026 | 8.79 | 8.93 | 8.79 | 8.91 | +1.02% | 835,059.164 |
| 11 sep 2026 | 8.88 | 8.93 | 8.74 | 8.82 | +0.23% | 672,414.147 |
| 10 sep 2026 | 8.73 | 8.81 | 8.67 | 8.80 | +0.34% | 593,281.556 |
| 9 sep 2026 | 8.73 | 8.83 | 8.68 | 8.77 | −0.34% | 782,235.27 |
| 8 sep 2026 | 8.84 | 8.86 | 8.77 | 8.80 | −0.79% | 695,315.057 |
| 4 sep 2026 | 8.77 | 8.89 | 8.76 | 8.87 | +0.80% | 1.09 M |
| 3 sep 2026 | 8.74 | 8.83 | 8.67 | 8.80 | +1.27% | 805,135.08 |
| 2 sep 2026 | 8.62 | 8.76 | 8.58 | 8.69 | +1.64% | 784,953.101 |
| 1 sep 2026 | 8.58 | 8.65 | 8.48 | 8.55 | −0.70% | 750,952.234 |
| 31 ago 2026 | 8.66 | 8.66 | 8.57 | 8.61 | −0.58% | 642,215.339 |
| 28 ago 2026 | 8.68 | 8.72 | 8.65 | 8.66 | +0.23% | 696,811.561 |
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.