XNYS
Datos históricos de Clean Harbors, Inc.
Clean Harbors, Inc. · CLH
$316.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:20 UTC
- Variación en el periodo
- +35.47%
- Máximo
- US$335.94
- 29 de julio de 2026
- Mínimo
- US$201.34
- 18 de noviembre de 2025
- Volumen medio diario
- 0.51 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 | 323.02 | 323.02 | 316.01 | 316.93 | −0.13% | 230,951.793 |
| 8 oct 2026 | 316.99 | 319.36 | 315.16 | 317.34 | +0.57% | 238,438.812 |
| 7 oct 2026 | 317.30 | 320.34 | 315.06 | 315.54 | −0.79% | 426,230.074 |
| 6 oct 2026 | 322.07 | 323.61 | 316.86 | 318.06 | −1.34% | 399,288.4 |
| 5 oct 2026 | 318.51 | 327.46 | 316.34 | 322.37 | +1.21% | 480,699.168 |
| 2 oct 2026 | 313.59 | 319.80 | 312.71 | 318.51 | +1.92% | 424,055.733 |
| 1 oct 2026 | 310.00 | 313.90 | 308.32 | 312.51 | +0.73% | 325,903.174 |
| 30 sep 2026 | 312.49 | 313.29 | 308.47 | 310.23 | −0.47% | 419,871.817 |
| 29 sep 2026 | 310.04 | 313.39 | 309.68 | 311.68 | −0.50% | 282,954.294 |
| 28 sep 2026 | 313.19 | 315.75 | 312.09 | 313.26 | +0.07% | 347,164.198 |
| 25 sep 2026 | 315.51 | 316.63 | 311.11 | 313.04 | −0.96% | 310,530.814 |
| 24 sep 2026 | 314.22 | 318.78 | 313.65 | 316.07 | +0.93% | 437,347.099 |
| 23 sep 2026 | 313.35 | 315.49 | 310.69 | 313.15 | +0.10% | 429,887.751 |
| 22 sep 2026 | 312.54 | 314.56 | 310.65 | 312.85 | +0.46% | 481,073.666 |
| 21 sep 2026 | 315.35 | 317.65 | 309.81 | 311.43 | −1.38% | 447,068.533 |
| 18 sep 2026 | 317.18 | 317.50 | 311.88 | 315.80 | +0.08% | 538,244.469 |
| 17 sep 2026 | 320.94 | 322.27 | 315.22 | 315.55 | −1.07% | 345,773.836 |
| 16 sep 2026 | 318.50 | 325.47 | 317.17 | 318.96 | +0.24% | 521,606.711 |
| 15 sep 2026 | 323.12 | 323.99 | 317.73 | 318.20 | −1.48% | 370,859.416 |
| 14 sep 2026 | 324.63 | 325.92 | 319.74 | 322.99 | +0.05% | 360,354.028 |
| 11 sep 2026 | 321.23 | 323.19 | 317.64 | 322.82 | +0.59% | 241,014.836 |
| 10 sep 2026 | 316.00 | 323.78 | 314.00 | 320.94 | +1.66% | 382,155.713 |
| 9 sep 2026 | 318.81 | 321.03 | 314.09 | 315.70 | −0.45% | 344,410.249 |
| 8 sep 2026 | 316.69 | 319.21 | 314.29 | 317.13 | +0.01% | 405,236.3 |
| 4 sep 2026 | 315.62 | 318.84 | 314.87 | 317.10 | −0.49% | 224,420.969 |
| 3 sep 2026 | 317.26 | 320.26 | 314.57 | 318.65 | +1.09% | 273,550.462 |
| 2 sep 2026 | 314.53 | 317.90 | 310.51 | 315.22 | −0.01% | 494,657.884 |
| 1 sep 2026 | 316.27 | 318.99 | 313.82 | 315.25 | 0.00% | 364,363.666 |
| 31 ago 2026 | 310.97 | 315.63 | 310.00 | 315.25 | +1.46% | 549,592.675 |
| 28 ago 2026 | 312.47 | 312.51 | 308.58 | 310.71 | −0.35% | 379,207.862 |
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.