XNAS
Datos históricos de Churchill Downs Incorporated
Churchill Downs Incorporated · CHDN
$79.96
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:35:43 UTC
- Variación en el periodo
- −11.18%
- Máximo
- US$118.35
- 16 de diciembre de 2025
- Mínimo
- US$73.09
- 8 de octubre de 2026
- Volumen medio diario
- 0.95 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 | 78.45 | 81.66 | 78.07 | 79.96 | +4.99% | 1.85 M |
| 8 oct 2026 | 73.77 | 76.26 | 73.09 | 76.16 | +2.99% | 1.88 M |
| 7 oct 2026 | 77.89 | 77.89 | 73.44 | 73.95 | −5.45% | 2.05 M |
| 6 oct 2026 | 77.90 | 79.46 | 77.50 | 78.21 | +0.83% | 695,641.431 |
| 5 oct 2026 | 75.81 | 79.23 | 74.95 | 77.57 | +2.00% | 1.34 M |
| 2 oct 2026 | 75.49 | 77.35 | 75.15 | 76.05 | +1.64% | 1.19 M |
| 1 oct 2026 | 75.78 | 76.11 | 73.98 | 74.82 | −1.14% | 1.04 M |
| 30 sep 2026 | 76.16 | 77.14 | 74.37 | 75.68 | −0.63% | 1.18 M |
| 29 sep 2026 | 76.00 | 77.79 | 75.29 | 76.16 | +0.58% | 1.71 M |
| 28 sep 2026 | 79.40 | 79.40 | 74.92 | 75.72 | −5.08% | 1.6 M |
| 25 sep 2026 | 79.48 | 80.07 | 78.95 | 79.77 | +0.45% | 559,813.188 |
| 24 sep 2026 | 80.29 | 80.85 | 78.08 | 79.41 | −1.30% | 1.08 M |
| 23 sep 2026 | 79.56 | 80.67 | 78.38 | 80.46 | +1.22% | 1.27 M |
| 22 sep 2026 | 82.89 | 83.68 | 79.45 | 79.49 | −2.97% | 978,180.585 |
| 21 sep 2026 | 82.21 | 83.10 | 81.15 | 81.92 | +0.01% | 1.15 M |
| 18 sep 2026 | 82.22 | 82.96 | 81.61 | 81.91 | −0.38% | 1.95 M |
| 17 sep 2026 | 82.95 | 83.35 | 81.43 | 82.22 | −0.52% | 1.41 M |
| 16 sep 2026 | 80.58 | 85.48 | 79.50 | 82.65 | +2.54% | 1.9 M |
| 15 sep 2026 | 83.16 | 83.43 | 80.43 | 80.60 | −3.59% | 1.01 M |
| 14 sep 2026 | 84.66 | 85.22 | 82.80 | 83.60 | −0.31% | 1.09 M |
| 11 sep 2026 | 83.39 | 84.30 | 82.22 | 83.86 | +1.34% | 918,422.403 |
| 10 sep 2026 | 83.72 | 84.25 | 81.98 | 82.75 | −1.64% | 1.08 M |
| 9 sep 2026 | 85.49 | 85.50 | 83.18 | 84.13 | −1.98% | 878,567.634 |
| 8 sep 2026 | 87.04 | 87.64 | 85.53 | 85.83 | −1.42% | 735,147.383 |
| 4 sep 2026 | 89.66 | 90.08 | 86.90 | 87.07 | −3.56% | 590,801.663 |
| 3 sep 2026 | 90.52 | 91.45 | 89.11 | 90.28 | +1.23% | 824,631.802 |
| 2 sep 2026 | 87.23 | 90.21 | 86.94 | 89.18 | +2.92% | 1.17 M |
| 1 sep 2026 | 86.78 | 87.31 | 85.72 | 86.65 | −0.95% | 1.18 M |
| 31 ago 2026 | 89.31 | 89.93 | 87.37 | 87.48 | −2.69% | 852,295.925 |
| 28 ago 2026 | 86.94 | 90.94 | 86.94 | 89.90 | +3.92% | 1.1 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.