XNAS
Datos históricos de Carlyle Secured Lending, Inc.
Carlyle Secured Lending, Inc. · CGBD
$11.03
▲ +0.02 (+0.19%)
Última operación · 10/10/2026, 17:21:24 UTC
- Variación en el periodo
- −11.17%
- Máximo
- US$13.28
- 11 de diciembre de 2025
- Mínimo
- US$9.95
- 31 de julio de 2026
- Volumen medio diario
- 0.6 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 | 10.53 | 10.54 | 10.41 | 10.42 | −1.14% | 388,276.739 |
| 8 oct 2026 | 10.35 | 10.60 | 10.35 | 10.54 | +1.35% | 661,489.294 |
| 7 oct 2026 | 10.48 | 10.50 | 10.28 | 10.40 | −0.95% | 514,324.041 |
| 6 oct 2026 | 10.57 | 10.65 | 10.49 | 10.50 | −0.57% | 501,555.56 |
| 5 oct 2026 | 10.63 | 10.89 | 10.55 | 10.56 | −0.85% | 484,597.998 |
| 2 oct 2026 | 10.86 | 10.89 | 10.64 | 10.65 | −1.11% | 505,036.185 |
| 1 oct 2026 | 10.69 | 10.80 | 10.62 | 10.77 | +0.75% | 477,479.103 |
| 30 sep 2026 | 10.76 | 10.95 | 10.69 | 10.69 | −3.69% | 767,693.41 |
| 29 sep 2026 | 11.08 | 11.20 | 10.91 | 11.10 | −0.89% | 668,544.349 |
| 28 sep 2026 | 11.26 | 11.27 | 11.09 | 11.20 | −0.44% | 262,032.215 |
| 25 sep 2026 | 11.15 | 11.27 | 11.06 | 11.25 | +0.90% | 271,489.763 |
| 24 sep 2026 | 11.25 | 11.30 | 11.03 | 11.15 | −0.62% | 380,013.835 |
| 23 sep 2026 | 11.47 | 11.55 | 11.20 | 11.22 | −2.18% | 326,566.178 |
| 22 sep 2026 | 11.62 | 11.62 | 11.43 | 11.47 | −0.43% | 252,780.742 |
| 21 sep 2026 | 11.43 | 11.56 | 11.42 | 11.52 | +0.96% | 243,843.978 |
| 18 sep 2026 | 11.62 | 11.66 | 11.36 | 11.41 | −1.89% | 602,567.085 |
| 17 sep 2026 | 11.49 | 11.76 | 11.44 | 11.63 | +2.11% | 255,851.911 |
| 16 sep 2026 | 11.42 | 11.50 | 11.24 | 11.39 | −0.61% | 317,455.08 |
| 15 sep 2026 | 11.35 | 11.47 | 11.32 | 11.46 | +0.79% | 454,166.684 |
| 14 sep 2026 | 11.33 | 11.48 | 11.33 | 11.37 | 0.00% | 325,196.68 |
| 11 sep 2026 | 11.43 | 11.50 | 11.35 | 11.37 | −0.09% | 246,316.106 |
| 10 sep 2026 | 11.41 | 11.44 | 11.34 | 11.38 | −0.48% | 307,002.242 |
| 9 sep 2026 | 11.50 | 11.54 | 11.35 | 11.44 | −0.48% | 301,548.986 |
| 8 sep 2026 | 11.70 | 11.75 | 11.44 | 11.49 | −1.71% | 409,763.134 |
| 4 sep 2026 | 11.52 | 11.85 | 11.50 | 11.69 | +1.04% | 350,666.315 |
| 3 sep 2026 | 11.58 | 11.69 | 11.43 | 11.57 | +0.09% | 357,744.71 |
| 2 sep 2026 | 11.59 | 11.74 | 11.50 | 11.56 | +0.09% | 348,808.197 |
| 1 sep 2026 | 11.91 | 11.95 | 11.55 | 11.55 | −3.59% | 583,762.152 |
| 31 ago 2026 | 11.78 | 12.10 | 11.75 | 11.98 | +1.70% | 719,934.453 |
| 28 ago 2026 | 11.60 | 11.91 | 11.60 | 11.78 | +1.03% | 668,441.914 |
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.