XNYS
Datos históricos de CION Investment Corporation
CION Investment Corporation · CION
$6.84
▼ -0.10 (-1.44%)
Última operación · 11/10/2026, 21:44:17 UTC
- Variación en el periodo
- −25.54%
- Máximo
- US$10.40
- 12 de diciembre de 2025
- Mínimo
- US$5.83
- 30 de julio de 2026
- Volumen medio diario
- 0.49 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 | 6.96 | 7.00 | 6.87 | 6.94 | −0.29% | 220,136.331 |
| 8 oct 2026 | 6.87 | 6.97 | 6.84 | 6.96 | +1.02% | 263,274.429 |
| 7 oct 2026 | 6.88 | 6.90 | 6.75 | 6.89 | −0.86% | 273,514.091 |
| 6 oct 2026 | 6.96 | 6.99 | 6.88 | 6.95 | +0.29% | 242,811.688 |
| 5 oct 2026 | 7.09 | 7.11 | 6.91 | 6.93 | −1.00% | 303,141.544 |
| 2 oct 2026 | 7.18 | 7.19 | 7.00 | 7.00 | −2.10% | 315,013.721 |
| 1 oct 2026 | 7.11 | 7.15 | 7.00 | 7.15 | +1.85% | 387,130.346 |
| 30 sep 2026 | 7.16 | 7.19 | 7.01 | 7.02 | −1.96% | 359,922.863 |
| 29 sep 2026 | 7.12 | 7.26 | 7.09 | 7.16 | +1.27% | 319,119.22 |
| 28 sep 2026 | 7.14 | 7.16 | 7.04 | 7.07 | −1.26% | 329,749.762 |
| 25 sep 2026 | 7.14 | 7.19 | 7.05 | 7.16 | +0.42% | 342,271.335 |
| 24 sep 2026 | 7.17 | 7.21 | 7.08 | 7.13 | −0.70% | 257,387.84 |
| 23 sep 2026 | 7.17 | 7.20 | 7.14 | 7.18 | −0.28% | 282,659.535 |
| 22 sep 2026 | 7.20 | 7.24 | 7.15 | 7.20 | +0.56% | 298,487.342 |
| 21 sep 2026 | 7.13 | 7.24 | 7.11 | 7.16 | +0.42% | 248,375.513 |
| 18 sep 2026 | 7.20 | 7.20 | 7.02 | 7.13 | −1.79% | 733,110.848 |
| 17 sep 2026 | 7.15 | 7.34 | 7.12 | 7.26 | +2.11% | 315,489.136 |
| 16 sep 2026 | 7.09 | 7.20 | 7.00 | 7.11 | +0.28% | 295,674.08 |
| 15 sep 2026 | 7.10 | 7.15 | 7.03 | 7.09 | −0.28% | 311,002.044 |
| 14 sep 2026 | 7.17 | 7.21 | 7.10 | 7.11 | −0.97% | 298,149.287 |
| 11 sep 2026 | 7.15 | 7.21 | 7.07 | 7.18 | 0.00% | 243,106.731 |
| 10 sep 2026 | 7.22 | 7.25 | 7.17 | 7.18 | −0.97% | 465,743.487 |
| 9 sep 2026 | 7.25 | 7.30 | 7.19 | 7.25 | −0.41% | 407,200.549 |
| 8 sep 2026 | 7.34 | 7.40 | 7.22 | 7.28 | −0.82% | 335,083.893 |
| 4 sep 2026 | 7.38 | 7.43 | 7.31 | 7.34 | −0.27% | 233,844.578 |
| 3 sep 2026 | 7.54 | 7.59 | 7.34 | 7.36 | −1.21% | 316,917.582 |
| 2 sep 2026 | 7.44 | 7.52 | 7.43 | 7.45 | +0.40% | 247,504.534 |
| 1 sep 2026 | 7.45 | 7.55 | 7.41 | 7.42 | −1.20% | 446,373.472 |
| 31 ago 2026 | 7.38 | 7.58 | 7.36 | 7.51 | +1.76% | 421,935.733 |
| 28 ago 2026 | 7.41 | 7.52 | 7.34 | 7.38 | −0.40% | 396,706.219 |
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.