XASE
Datos históricos de CompX International Inc.
CompX International Inc. · CIX
$39.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:36 UTC
- Variación en el periodo
- +74.18%
- Máximo
- US$40.29
- 14 de septiembre de 2026
- Mínimo
- US$20.29
- 10 de diciembre de 2025
- Volumen medio diario
- 0.01 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 | 39.50 | 40.04 | 39.21 | 39.26 | −0.56% | 9,286.16 |
| 8 oct 2026 | 39.43 | 39.66 | 39.25 | 39.48 | +0.46% | 8,720.338 |
| 7 oct 2026 | 38.45 | 39.39 | 38.30 | 39.30 | +0.77% | 9,257.138 |
| 6 oct 2026 | 38.00 | 39.00 | 37.36 | 39.00 | +2.01% | 8,747.983 |
| 5 oct 2026 | 37.83 | 38.23 | 36.72 | 38.23 | +2.22% | 11,809.693 |
| 2 oct 2026 | 36.39 | 38.35 | 36.39 | 37.40 | +2.72% | 19,154.112 |
| 1 oct 2026 | 37.14 | 38.01 | 36.14 | 36.41 | −2.62% | 12,150.806 |
| 30 sep 2026 | 37.63 | 39.25 | 37.20 | 37.39 | −1.01% | 19,069.943 |
| 29 sep 2026 | 38.13 | 38.55 | 37.27 | 37.77 | −2.93% | 17,164.767 |
| 28 sep 2026 | 37.64 | 38.98 | 37.34 | 38.91 | +2.94% | 51,815.061 |
| 25 sep 2026 | 35.91 | 38.43 | 35.91 | 37.80 | +4.25% | 35,725.144 |
| 24 sep 2026 | 36.58 | 36.58 | 35.75 | 36.26 | +1.68% | 10,456.66 |
| 23 sep 2026 | 38.40 | 38.40 | 35.66 | 35.66 | −7.01% | 20,103.644 |
| 22 sep 2026 | 38.13 | 39.36 | 37.69 | 38.35 | −0.36% | 80,536.716 |
| 21 sep 2026 | 37.67 | 39.73 | 36.86 | 38.49 | +3.02% | 104,204.632 |
| 18 sep 2026 | 37.42 | 39.96 | 36.56 | 37.36 | −1.03% | 137,631.535 |
| 17 sep 2026 | 36.09 | 39.75 | 35.80 | 37.75 | +4.08% | 73,475.41 |
| 16 sep 2026 | 38.74 | 38.74 | 35.37 | 36.27 | −5.52% | 65,578.282 |
| 15 sep 2026 | 38.10 | 39.00 | 37.85 | 38.39 | +0.63% | 20,490.509 |
| 14 sep 2026 | 36.51 | 40.29 | 35.85 | 38.15 | +7.01% | 25,619.147 |
| 11 sep 2026 | 35.54 | 36.18 | 35.09 | 35.65 | +0.20% | 6,267.969 |
| 10 sep 2026 | 36.01 | 36.57 | 34.46 | 35.58 | +0.37% | 16,445.883 |
| 9 sep 2026 | 37.84 | 37.84 | 35.02 | 35.45 | −4.50% | 12,574.059 |
| 8 sep 2026 | 35.25 | 37.90 | 33.07 | 37.12 | +6.06% | 42,406.003 |
| 4 sep 2026 | 35.18 | 35.71 | 34.12 | 35.00 | −2.59% | 16,920.792 |
| 3 sep 2026 | 35.48 | 36.25 | 34.67 | 35.93 | +1.64% | 19,029.774 |
| 2 sep 2026 | 33.85 | 36.10 | 32.65 | 35.35 | +7.12% | 29,598.583 |
| 1 sep 2026 | 31.81 | 34.65 | 31.51 | 33.00 | +3.68% | 13,816.436 |
| 31 ago 2026 | 31.90 | 32.00 | 31.25 | 31.83 | −0.22% | 9,168.352 |
| 28 ago 2026 | 31.50 | 31.90 | 30.90 | 31.90 | +0.16% | 9,131.405 |
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.