XNAS
Datos históricos de Cellectis S.A.
Cellectis S.A. · CLLS
$1.23
▼ -0.01 (-0.79%)
Última operación · 10/10/2026, 18:17:29 UTC
- Variación en el periodo
- −68.81%
- Máximo
- US$5.48
- 16 de octubre de 2025
- Mínimo
- US$1.22
- 8 de octubre de 2026
- Volumen medio diario
- 0.07 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 | 1.27 | 1.29 | 1.25 | 1.26 | +0.80% | 75,758.701 |
| 8 oct 2026 | 1.28 | 1.31 | 1.22 | 1.25 | −6.72% | 106,832.158 |
| 7 oct 2026 | 1.35 | 1.40 | 1.33 | 1.34 | −4.29% | 62,457.24 |
| 6 oct 2026 | 1.42 | 1.44 | 1.37 | 1.40 | −0.71% | 75,789.284 |
| 5 oct 2026 | 1.43 | 1.44 | 1.38 | 1.41 | −1.40% | 37,267.829 |
| 2 oct 2026 | 1.45 | 1.47 | 1.42 | 1.43 | +2.14% | 47,512.145 |
| 1 oct 2026 | 1.47 | 1.50 | 1.40 | 1.40 | −7.28% | 140,736.575 |
| 30 sep 2026 | 1.48 | 1.53 | 1.47 | 1.51 | +2.72% | 67,408.834 |
| 29 sep 2026 | 1.41 | 1.47 | 1.40 | 1.47 | −0.68% | 32,665.059 |
| 28 sep 2026 | 1.47 | 1.50 | 1.43 | 1.48 | +0.68% | 58,052.34 |
| 25 sep 2026 | 1.45 | 1.48 | 1.41 | 1.47 | +2.80% | 37,741.899 |
| 24 sep 2026 | 1.41 | 1.45 | 1.36 | 1.43 | −0.69% | 68,810.327 |
| 23 sep 2026 | 1.50 | 1.59 | 1.41 | 1.44 | −7.69% | 169,806.335 |
| 22 sep 2026 | 1.53 | 1.62 | 1.53 | 1.56 | +3.31% | 76,318.492 |
| 21 sep 2026 | 1.53 | 1.55 | 1.46 | 1.51 | −1.31% | 90,043.256 |
| 18 sep 2026 | 1.48 | 1.55 | 1.45 | 1.53 | +4.79% | 249,554.953 |
| 17 sep 2026 | 1.45 | 1.55 | 1.43 | 1.46 | +6.18% | 347,333.494 |
| 16 sep 2026 | 1.43 | 1.51 | 1.25 | 1.38 | −14.60% | 673,287.14 |
| 15 sep 2026 | 1.65 | 1.69 | 1.55 | 1.61 | −12.02% | 781,230.126 |
| 14 sep 2026 | 2.32 | 2.42 | 1.75 | 1.83 | −40.97% | 1.18 M |
| 11 sep 2026 | 3.11 | 3.18 | 3.01 | 3.10 | −0.64% | 75,583.226 |
| 10 sep 2026 | 3.09 | 3.26 | 3.07 | 3.12 | −0.32% | 41,899.5 |
| 9 sep 2026 | 3.07 | 3.19 | 3.01 | 3.13 | −0.95% | 9,486.064 |
| 8 sep 2026 | 3.22 | 3.23 | 3.12 | 3.16 | −2.47% | 37,472.025 |
| 4 sep 2026 | 3.41 | 3.41 | 3.21 | 3.24 | −2.41% | 4,834.894 |
| 3 sep 2026 | 3.39 | 3.45 | 3.26 | 3.32 | +2.15% | 20,932.201 |
| 2 sep 2026 | 3.32 | 3.34 | 3.22 | 3.25 | −1.52% | 7,303.755 |
| 1 sep 2026 | 3.29 | 3.50 | 3.10 | 3.30 | −1.49% | 9,821.574 |
| 31 ago 2026 | 3.34 | 3.52 | 3.30 | 3.35 | −1.47% | 13,187.498 |
| 28 ago 2026 | 3.48 | 3.57 | 3.40 | 3.40 | −4.36% | 5,720.166 |
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.