XNAS
Datos históricos de CHS Inc.
CHS Inc. · CHSCL
$25.05
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:05:09 UTC
- Variación en el periodo
- −2%
- Máximo
- US$25.95
- 10 de junio de 2026
- Mínimo
- US$24.94
- 8 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 25.02 | 25.14 | 25.00 | 25.05 | +0.03% | 28,354.126 |
| 8 oct 2026 | 25.11 | 25.15 | 24.94 | 25.04 | −0.33% | 81,937.209 |
| 7 oct 2026 | 25.15 | 25.15 | 25.06 | 25.13 | −0.10% | 15,938.584 |
| 6 oct 2026 | 25.18 | 25.22 | 25.12 | 25.15 | +0.16% | 23,523.977 |
| 5 oct 2026 | 25.24 | 25.24 | 25.10 | 25.11 | +0.08% | 22,046.3 |
| 2 oct 2026 | 25.25 | 25.25 | 25.06 | 25.09 | −0.08% | 23,258.059 |
| 1 oct 2026 | 25.19 | 25.21 | 25.10 | 25.11 | −0.36% | 74,949.467 |
| 30 sep 2026 | 25.23 | 25.30 | 25.05 | 25.20 | +0.40% | 88,089.319 |
| 29 sep 2026 | 25.08 | 25.13 | 25.05 | 25.10 | +0.24% | 24,696.75 |
| 28 sep 2026 | 25.04 | 25.10 | 25.04 | 25.04 | −0.05% | 36,932.703 |
| 25 sep 2026 | 25.07 | 25.19 | 25.04 | 25.05 | −0.15% | 54,324.768 |
| 24 sep 2026 | 25.10 | 25.16 | 25.07 | 25.09 | −0.02% | 32,397.665 |
| 23 sep 2026 | 25.10 | 25.23 | 25.07 | 25.10 | −0.29% | 37,890.129 |
| 22 sep 2026 | 25.12 | 25.17 | 25.11 | 25.17 | +0.27% | 16,404.159 |
| 21 sep 2026 | 25.25 | 25.30 | 25.09 | 25.10 | −0.36% | 40,214.607 |
| 18 sep 2026 | 25.20 | 25.20 | 25.11 | 25.19 | +0.22% | 13,728.988 |
| 17 sep 2026 | 25.12 | 25.30 | 25.10 | 25.14 | +0.26% | 23,757.458 |
| 16 sep 2026 | 25.01 | 25.13 | 25.00 | 25.07 | −1.22% | 46,053.069 |
| 15 sep 2026 | 25.44 | 25.68 | 25.37 | 25.38 | −0.22% | 45,390.516 |
| 14 sep 2026 | 25.49 | 25.60 | 25.39 | 25.44 | −0.14% | 20,830.08 |
| 11 sep 2026 | 25.46 | 25.47 | 25.38 | 25.47 | +0.35% | 21,442.481 |
| 10 sep 2026 | 25.43 | 25.46 | 25.36 | 25.38 | −0.28% | 13,494.771 |
| 9 sep 2026 | 25.50 | 25.50 | 25.37 | 25.45 | 0.00% | 49,323.229 |
| 8 sep 2026 | 25.41 | 25.48 | 25.40 | 25.45 | +0.20% | 25,122.846 |
| 4 sep 2026 | 25.35 | 25.46 | 25.35 | 25.40 | +0.16% | 25,534.235 |
| 3 sep 2026 | 25.37 | 25.49 | 25.35 | 25.36 | −0.03% | 14,784.913 |
| 2 sep 2026 | 25.45 | 25.47 | 25.36 | 25.37 | +0.07% | 19,838.766 |
| 1 sep 2026 | 25.44 | 25.54 | 25.34 | 25.35 | −0.74% | 29,930.218 |
| 31 ago 2026 | 25.44 | 25.57 | 25.37 | 25.54 | +0.87% | 34,643.657 |
| 28 ago 2026 | 25.51 | 25.51 | 25.32 | 25.32 | −0.71% | 16,092.167 |
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.