XNYS
Datos históricos de Cmb.Tech N.V.
Cmb.Tech N.V. · CMBT
$20.50
▼ -0.10 (-0.49%)
Última operación · 10/10/2026, 17:29:40 UTC
- Variación en el periodo
- +123.91%
- Máximo
- US$20.89
- 8 de octubre de 2026
- Mínimo
- US$8.95
- 14 de octubre de 2025
- Volumen medio diario
- 1.69 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 | 20.67 | 20.85 | 20.50 | 20.60 | −1.01% | 1.54 M |
| 8 oct 2026 | 20.51 | 20.89 | 20.36 | 20.81 | +4.31% | 1.09 M |
| 7 oct 2026 | 19.77 | 20.29 | 19.77 | 19.95 | +1.37% | 1.13 M |
| 6 oct 2026 | 19.69 | 19.87 | 19.55 | 19.68 | −1.55% | 1.36 M |
| 5 oct 2026 | 20.23 | 20.26 | 19.60 | 19.99 | +0.71% | 1.28 M |
| 2 oct 2026 | 19.61 | 19.86 | 19.44 | 19.85 | +1.22% | 729,711.406 |
| 1 oct 2026 | 19.06 | 19.66 | 19.05 | 19.61 | +3.59% | 710,072.523 |
| 30 sep 2026 | 19.09 | 19.30 | 18.86 | 18.93 | −0.11% | 1.93 M |
| 29 sep 2026 | 18.83 | 19.12 | 18.76 | 18.95 | −0.52% | 1.23 M |
| 28 sep 2026 | 19.29 | 19.36 | 19.02 | 19.05 | +0.21% | 705,387.39 |
| 25 sep 2026 | 18.79 | 19.19 | 18.69 | 19.01 | −0.16% | 857,739.687 |
| 24 sep 2026 | 19.00 | 19.37 | 18.92 | 19.04 | −0.63% | 1.24 M |
| 23 sep 2026 | 19.40 | 19.45 | 18.96 | 19.16 | −0.93% | 715,331.078 |
| 22 sep 2026 | 19.27 | 19.60 | 19.12 | 19.34 | −1.63% | 1.15 M |
| 21 sep 2026 | 19.75 | 20.27 | 19.62 | 19.66 | −3.10% | 994,374.266 |
| 18 sep 2026 | 20.21 | 20.38 | 20.07 | 20.29 | −0.59% | 601,921.295 |
| 17 sep 2026 | 20.38 | 20.82 | 20.31 | 20.41 | +3.81% | 1.54 M |
| 16 sep 2026 | 19.52 | 19.97 | 19.48 | 19.66 | +0.51% | 673,358.703 |
| 15 sep 2026 | 19.36 | 19.67 | 19.22 | 19.56 | +0.72% | 1.06 M |
| 14 sep 2026 | 19.34 | 19.50 | 19.07 | 19.42 | −0.31% | 1.05 M |
| 11 sep 2026 | 19.25 | 19.61 | 19.20 | 19.48 | +0.52% | 1.06 M |
| 10 sep 2026 | 19.25 | 19.43 | 19.20 | 19.38 | +0.16% | 1.23 M |
| 9 sep 2026 | 19.49 | 19.50 | 19.06 | 19.35 | +0.62% | 1.01 M |
| 8 sep 2026 | 19.82 | 19.91 | 19.22 | 19.23 | −1.33% | 1.45 M |
| 4 sep 2026 | 19.30 | 19.61 | 19.30 | 19.49 | +4.22% | 1.59 M |
| 3 sep 2026 | 18.91 | 19.04 | 18.50 | 18.70 | −0.27% | 1.15 M |
| 2 sep 2026 | 18.50 | 18.80 | 18.40 | 18.75 | +2.63% | 2.23 M |
| 1 sep 2026 | 18.28 | 18.55 | 18.11 | 18.27 | −0.05% | 964,244.064 |
| 31 ago 2026 | 18.82 | 18.85 | 18.10 | 18.28 | −0.38% | 1.04 M |
| 28 ago 2026 | 18.58 | 18.85 | 18.27 | 18.35 | +0.38% | 874,110.239 |
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.