XNYS
Datos históricos de Cullen/Frost Bankers, Inc.
Cullen/Frost Bankers, Inc. · CFR
$150.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:19:43 UTC
- Variación en el periodo
- +19.89%
- Máximo
- US$170.80
- 17 de agosto de 2026
- Mínimo
- US$119.00
- 16 de octubre de 2025
- Volumen medio diario
- 0.54 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 | 152.03 | 152.35 | 150.02 | 150.24 | −1.39% | 385,333.62 |
| 8 oct 2026 | 149.90 | 152.59 | 149.57 | 152.36 | +1.32% | 541,223.528 |
| 7 oct 2026 | 150.72 | 152.47 | 145.56 | 150.37 | −1.69% | 397,671.88 |
| 6 oct 2026 | 154.05 | 154.76 | 151.99 | 152.96 | −0.57% | 344,481.778 |
| 5 oct 2026 | 155.54 | 156.10 | 152.86 | 153.83 | −0.78% | 514,587.528 |
| 2 oct 2026 | 153.83 | 155.78 | 153.83 | 155.04 | +1.02% | 322,742.886 |
| 1 oct 2026 | 151.51 | 154.96 | 150.22 | 153.48 | +0.53% | 423,549.715 |
| 30 sep 2026 | 153.72 | 154.66 | 152.66 | 152.67 | −1.00% | 435,666.226 |
| 29 sep 2026 | 155.97 | 157.54 | 153.79 | 154.21 | −1.41% | 420,827.892 |
| 28 sep 2026 | 157.48 | 157.62 | 155.87 | 156.42 | −0.64% | 493,018.863 |
| 25 sep 2026 | 157.14 | 158.22 | 156.25 | 157.42 | +0.77% | 485,669.568 |
| 24 sep 2026 | 155.05 | 156.81 | 153.97 | 156.21 | +1.26% | 535,030.356 |
| 23 sep 2026 | 155.81 | 157.08 | 153.74 | 154.26 | −1.21% | 406,752.586 |
| 22 sep 2026 | 159.52 | 159.52 | 155.96 | 156.15 | −1.63% | 470,143.125 |
| 21 sep 2026 | 160.83 | 160.83 | 158.67 | 158.74 | −0.66% | 443,247.277 |
| 18 sep 2026 | 159.56 | 160.05 | 157.93 | 159.80 | +0.10% | 1.38 M |
| 17 sep 2026 | 160.63 | 161.04 | 158.54 | 159.64 | +0.13% | 450,915.714 |
| 16 sep 2026 | 161.92 | 162.13 | 157.55 | 159.44 | −1.68% | 596,614.735 |
| 15 sep 2026 | 163.62 | 165.40 | 161.57 | 162.16 | −0.75% | 459,030.906 |
| 14 sep 2026 | 163.15 | 165.14 | 163.15 | 163.39 | +0.29% | 569,803.619 |
| 11 sep 2026 | 163.74 | 166.75 | 161.87 | 162.92 | +0.16% | 435,583.097 |
| 10 sep 2026 | 162.27 | 162.93 | 160.76 | 162.66 | +0.48% | 493,061.829 |
| 9 sep 2026 | 163.97 | 163.97 | 161.27 | 161.88 | −1.06% | 453,276.677 |
| 8 sep 2026 | 166.15 | 166.24 | 163.51 | 163.61 | +0.61% | 501,745.378 |
| 4 sep 2026 | 161.87 | 163.91 | 161.87 | 162.62 | −0.07% | 543,693.504 |
| 3 sep 2026 | 162.41 | 164.43 | 162.28 | 162.73 | +0.66% | 514,961.516 |
| 2 sep 2026 | 159.92 | 162.98 | 157.64 | 161.66 | +2.11% | 431,701.966 |
| 1 sep 2026 | 160.43 | 161.81 | 157.95 | 158.32 | −1.59% | 529,889.532 |
| 31 ago 2026 | 161.01 | 161.46 | 159.55 | 160.87 | −0.51% | 612,269.293 |
| 28 ago 2026 | 162.18 | 162.59 | 161.35 | 161.69 | +0.19% | 382,193.653 |
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.