XNAS
Datos históricos de Calumet Inc.
Calumet Inc. · CLMT
$56.42
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:31 UTC
- Variación en el periodo
- +208.64%
- Máximo
- US$59.87
- 21 de septiembre de 2026
- Mínimo
- US$17.45
- 13 de octubre de 2025
- Volumen medio diario
- 1.12 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 | 57.39 | 58.13 | 55.64 | 56.42 | −2.30% | 1.11 M |
| 8 oct 2026 | 57.25 | 58.23 | 56.87 | 57.75 | +2.59% | 1.39 M |
| 7 oct 2026 | 56.25 | 56.87 | 56.05 | 56.29 | +0.14% | 949,291.291 |
| 6 oct 2026 | 55.75 | 56.94 | 55.33 | 56.21 | +0.32% | 851,102.831 |
| 5 oct 2026 | 55.14 | 56.43 | 54.59 | 56.03 | +1.36% | 1.29 M |
| 2 oct 2026 | 53.43 | 56.34 | 52.32 | 55.28 | +2.90% | 1.52 M |
| 1 oct 2026 | 52.25 | 54.02 | 52.01 | 53.72 | +2.56% | 2.63 M |
| 30 sep 2026 | 53.49 | 54.50 | 52.30 | 52.38 | −1.60% | 2.19 M |
| 29 sep 2026 | 51.53 | 53.47 | 51.33 | 53.23 | +1.18% | 858,947.178 |
| 28 sep 2026 | 53.98 | 53.98 | 51.93 | 52.61 | −1.94% | 1.34 M |
| 25 sep 2026 | 53.48 | 53.85 | 52.24 | 53.65 | −0.37% | 1.65 M |
| 24 sep 2026 | 55.30 | 55.58 | 53.24 | 53.85 | −0.97% | 1.3 M |
| 23 sep 2026 | 56.97 | 57.16 | 51.92 | 54.38 | −3.62% | 2.21 M |
| 22 sep 2026 | 56.58 | 58.32 | 55.54 | 56.42 | −2.92% | 1.66 M |
| 21 sep 2026 | 58.06 | 59.87 | 56.90 | 58.12 | −1.49% | 1.55 M |
| 18 sep 2026 | 59.64 | 59.67 | 58.54 | 59.00 | −0.08% | 2.68 M |
| 17 sep 2026 | 57.99 | 59.30 | 57.30 | 59.05 | +1.79% | 1.3 M |
| 16 sep 2026 | 56.53 | 59.08 | 56.27 | 58.01 | +0.80% | 1.95 M |
| 15 sep 2026 | 56.66 | 57.84 | 55.65 | 57.55 | +1.77% | 1.19 M |
| 14 sep 2026 | 57.46 | 58.06 | 54.91 | 56.55 | −0.44% | 1.31 M |
| 11 sep 2026 | 55.98 | 58.40 | 55.70 | 56.80 | +0.64% | 1.28 M |
| 10 sep 2026 | 56.14 | 56.99 | 55.30 | 56.44 | +1.35% | 1.37 M |
| 9 sep 2026 | 54.72 | 56.09 | 53.86 | 55.69 | +3.30% | 1.26 M |
| 8 sep 2026 | 53.93 | 54.68 | 53.45 | 53.91 | +1.47% | 1.6 M |
| 4 sep 2026 | 53.38 | 54.10 | 52.50 | 53.13 | −0.69% | 573,774.511 |
| 3 sep 2026 | 53.20 | 54.70 | 52.08 | 53.50 | +0.81% | 1.18 M |
| 2 sep 2026 | 52.96 | 54.61 | 51.77 | 53.07 | +3.01% | 1.44 M |
| 1 sep 2026 | 50.95 | 51.57 | 49.42 | 51.52 | +3.60% | 2.05 M |
| 31 ago 2026 | 48.57 | 49.90 | 46.53 | 49.73 | +4.15% | 1.09 M |
| 28 ago 2026 | 46.26 | 48.38 | 46.26 | 47.75 | +4.33% | 1.26 M |
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.