XNYS
Datos históricos de Community Healthcare Trust Incorporated
Community Healthcare Trust Incorporated · CHCT
$13.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:52 UTC
- Variación en el periodo
- +2.25%
- Máximo
- US$19.17
- 28 de julio de 2026
- Mínimo
- US$13.23
- 13 de octubre de 2025
- Volumen medio diario
- 0.27 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 | 13.64 | 13.68 | 13.53 | 13.61 | −0.51% | 202,817.031 |
| 8 oct 2026 | 13.58 | 13.70 | 13.43 | 13.68 | +0.74% | 411,354.036 |
| 7 oct 2026 | 13.64 | 13.71 | 13.50 | 13.58 | −0.37% | 340,548.591 |
| 6 oct 2026 | 13.40 | 13.64 | 13.40 | 13.63 | +2.02% | 328,909.599 |
| 5 oct 2026 | 13.64 | 13.76 | 13.30 | 13.36 | −1.91% | 593,899.563 |
| 2 oct 2026 | 14.13 | 14.15 | 13.61 | 13.62 | −3.34% | 527,643.498 |
| 1 oct 2026 | 14.14 | 14.14 | 13.88 | 14.09 | −0.63% | 552,431.151 |
| 30 sep 2026 | 14.40 | 14.41 | 14.17 | 14.18 | −1.46% | 424,594.47 |
| 29 sep 2026 | 14.25 | 14.48 | 14.18 | 14.39 | +0.56% | 410,763.545 |
| 28 sep 2026 | 14.35 | 14.40 | 14.18 | 14.31 | −0.69% | 337,767.398 |
| 25 sep 2026 | 14.31 | 14.41 | 14.22 | 14.41 | +0.70% | 321,079.708 |
| 24 sep 2026 | 14.28 | 14.34 | 14.15 | 14.31 | +0.28% | 347,690.831 |
| 23 sep 2026 | 14.39 | 14.39 | 14.19 | 14.27 | −1.11% | 330,946.405 |
| 22 sep 2026 | 14.45 | 14.60 | 14.35 | 14.43 | +0.35% | 347,298.344 |
| 21 sep 2026 | 14.23 | 14.45 | 14.23 | 14.38 | +1.48% | 451,150.436 |
| 18 sep 2026 | 14.38 | 14.38 | 14.11 | 14.17 | −1.73% | 963,251.105 |
| 17 sep 2026 | 14.72 | 14.72 | 14.41 | 14.42 | −1.64% | 248,711.419 |
| 16 sep 2026 | 14.68 | 14.77 | 14.40 | 14.66 | +0.07% | 266,060.171 |
| 15 sep 2026 | 14.69 | 14.69 | 14.50 | 14.65 | −0.61% | 221,747.927 |
| 14 sep 2026 | 14.78 | 14.84 | 14.57 | 14.74 | +0.89% | 306,709.448 |
| 11 sep 2026 | 14.67 | 14.79 | 14.50 | 14.61 | −0.14% | 241,306.237 |
| 10 sep 2026 | 14.55 | 14.66 | 14.45 | 14.63 | +0.97% | 316,554.455 |
| 9 sep 2026 | 14.78 | 14.85 | 14.43 | 14.49 | −1.96% | 349,379.726 |
| 8 sep 2026 | 14.93 | 14.98 | 14.76 | 14.78 | −1.47% | 305,126.29 |
| 4 sep 2026 | 14.85 | 15.11 | 14.85 | 15.00 | +0.67% | 213,589.233 |
| 3 sep 2026 | 14.98 | 15.00 | 14.82 | 14.90 | 0.00% | 182,624.763 |
| 2 sep 2026 | 14.85 | 14.97 | 14.81 | 14.90 | +0.07% | 252,836.841 |
| 1 sep 2026 | 14.70 | 15.01 | 14.70 | 14.89 | +1.22% | 321,638.313 |
| 31 ago 2026 | 14.99 | 14.99 | 14.68 | 14.71 | −1.61% | 1.46 M |
| 28 ago 2026 | 15.08 | 15.16 | 14.86 | 14.95 | −0.93% | 366,635.67 |
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.