XNAS
Datos históricos de The Carlyle Group Inc.
The Carlyle Group Inc. · CG
$38.42
▼ -0.03 (-0.08%)
Última operación · 10/10/2026, 18:35:51 UTC
- Variación en el periodo
- −31.55%
- Máximo
- US$67.30
- 15 de enero de 2026
- Mínimo
- US$37.08
- 8 de octubre de 2026
- Volumen medio diario
- 3.26 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 | 38.61 | 38.90 | 38.09 | 38.42 | +0.08% | 2.18 M |
| 8 oct 2026 | 37.30 | 38.70 | 37.08 | 38.39 | +1.56% | 4.63 M |
| 7 oct 2026 | 38.06 | 38.36 | 37.50 | 37.80 | −2.78% | 3.82 M |
| 6 oct 2026 | 39.32 | 39.68 | 38.86 | 38.88 | −1.12% | 3.03 M |
| 5 oct 2026 | 39.73 | 39.98 | 39.07 | 39.32 | −1.26% | 3.65 M |
| 2 oct 2026 | 40.90 | 41.74 | 39.66 | 39.82 | −1.41% | 3.47 M |
| 1 oct 2026 | 39.66 | 40.93 | 39.39 | 40.39 | +1.84% | 3.85 M |
| 30 sep 2026 | 40.00 | 40.20 | 39.40 | 39.66 | −0.05% | 3.72 M |
| 29 sep 2026 | 39.84 | 39.94 | 39.08 | 39.68 | +0.40% | 3.22 M |
| 28 sep 2026 | 39.68 | 39.72 | 38.72 | 39.52 | −1.27% | 2.68 M |
| 25 sep 2026 | 39.88 | 40.22 | 39.41 | 40.03 | +1.55% | 2.04 M |
| 24 sep 2026 | 40.16 | 40.51 | 38.76 | 39.42 | −1.25% | 2.88 M |
| 23 sep 2026 | 39.83 | 40.67 | 39.83 | 39.92 | −0.77% | 2.62 M |
| 22 sep 2026 | 41.42 | 41.44 | 40.09 | 40.23 | −1.54% | 3.96 M |
| 21 sep 2026 | 40.61 | 41.20 | 40.10 | 40.86 | +1.90% | 2.84 M |
| 18 sep 2026 | 40.08 | 40.58 | 39.55 | 40.10 | −0.17% | 6.4 M |
| 17 sep 2026 | 41.08 | 41.30 | 40.10 | 40.17 | +0.40% | 4.93 M |
| 16 sep 2026 | 41.64 | 41.83 | 39.16 | 40.01 | −3.40% | 4.2 M |
| 15 sep 2026 | 41.50 | 41.75 | 40.72 | 41.42 | −0.96% | 4.19 M |
| 14 sep 2026 | 41.97 | 42.81 | 41.21 | 41.82 | −1.23% | 3.17 M |
| 11 sep 2026 | 43.71 | 43.77 | 42.33 | 42.34 | −1.69% | 4.25 M |
| 10 sep 2026 | 43.57 | 43.87 | 42.95 | 43.07 | −2.36% | 2.76 M |
| 9 sep 2026 | 45.91 | 46.20 | 44.10 | 44.11 | −4.00% | 3.29 M |
| 8 sep 2026 | 46.80 | 47.13 | 45.88 | 45.95 | −2.17% | 2.05 M |
| 4 sep 2026 | 46.90 | 47.61 | 46.50 | 46.97 | −1.63% | 1.94 M |
| 3 sep 2026 | 47.65 | 48.86 | 46.97 | 47.75 | +1.29% | 3.15 M |
| 2 sep 2026 | 46.54 | 47.74 | 46.22 | 47.14 | +1.29% | 3.15 M |
| 1 sep 2026 | 47.40 | 47.91 | 46.14 | 46.54 | −3.82% | 3.03 M |
| 31 ago 2026 | 48.81 | 48.87 | 48.34 | 48.39 | −1.43% | 2.51 M |
| 28 ago 2026 | 49.64 | 50.00 | 48.98 | 49.09 | −0.30% | 1.88 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.