XNYS
Datos históricos de Commercial Metals Company
Commercial Metals Company · CMC
$63.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:19 UTC
- Variación en el periodo
- +12.15%
- Máximo
- US$84.87
- 11 de febrero de 2026
- Mínimo
- US$53.08
- 16 de octubre de 2025
- Volumen medio diario
- 1.19 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 | 63.71 | 64.63 | 62.78 | 63.89 | +1.25% | 1.22 M |
| 8 oct 2026 | 62.46 | 63.84 | 62.46 | 63.10 | −0.24% | 785,791.314 |
| 7 oct 2026 | 63.84 | 64.06 | 62.70 | 63.25 | −2.56% | 808,944.121 |
| 6 oct 2026 | 66.11 | 66.11 | 64.78 | 64.91 | −0.92% | 912,834.796 |
| 5 oct 2026 | 63.92 | 66.86 | 63.01 | 65.51 | +3.04% | 1.43 M |
| 2 oct 2026 | 63.34 | 64.22 | 63.15 | 63.58 | +1.37% | 917,705.005 |
| 1 oct 2026 | 61.15 | 62.74 | 60.63 | 62.72 | +1.00% | 1.08 M |
| 30 sep 2026 | 62.19 | 62.73 | 61.82 | 62.10 | +0.08% | 1.13 M |
| 29 sep 2026 | 64.37 | 64.40 | 61.32 | 62.05 | −3.78% | 1.29 M |
| 28 sep 2026 | 64.48 | 65.70 | 63.94 | 64.49 | −1.89% | 1.41 M |
| 25 sep 2026 | 64.27 | 66.03 | 64.16 | 65.73 | +2.35% | 959,631.026 |
| 24 sep 2026 | 64.49 | 65.25 | 63.98 | 64.22 | −0.68% | 886,522.251 |
| 23 sep 2026 | 64.34 | 65.32 | 63.90 | 64.66 | −0.52% | 670,235.199 |
| 22 sep 2026 | 64.78 | 65.29 | 64.07 | 65.00 | +1.59% | 1.1 M |
| 21 sep 2026 | 64.94 | 64.94 | 63.98 | 63.98 | −0.81% | 1.06 M |
| 18 sep 2026 | 66.69 | 66.69 | 64.43 | 64.50 | −3.87% | 3.21 M |
| 17 sep 2026 | 67.11 | 67.92 | 66.82 | 67.10 | +1.94% | 781,800.086 |
| 16 sep 2026 | 65.79 | 67.30 | 64.85 | 65.82 | +0.97% | 962,759.07 |
| 15 sep 2026 | 65.51 | 65.60 | 64.71 | 65.19 | +0.31% | 1.04 M |
| 14 sep 2026 | 65.60 | 66.70 | 64.92 | 64.99 | −3.25% | 1.09 M |
| 11 sep 2026 | 67.56 | 67.56 | 64.88 | 67.17 | +0.83% | 1.19 M |
| 10 sep 2026 | 67.77 | 68.15 | 66.44 | 66.62 | −3.42% | 987,181.283 |
| 9 sep 2026 | 69.82 | 70.52 | 68.47 | 68.98 | −2.52% | 880,195.9 |
| 8 sep 2026 | 70.29 | 71.81 | 70.21 | 70.76 | +0.68% | 1.08 M |
| 4 sep 2026 | 69.01 | 70.38 | 68.40 | 70.28 | +2.23% | 730,988.216 |
| 3 sep 2026 | 70.00 | 70.00 | 67.91 | 68.75 | −0.58% | 595,825.6 |
| 2 sep 2026 | 67.70 | 69.78 | 67.51 | 69.15 | +2.99% | 1.28 M |
| 1 sep 2026 | 66.41 | 68.02 | 65.71 | 67.14 | −0.49% | 677,224.237 |
| 31 ago 2026 | 67.74 | 68.40 | 66.91 | 67.47 | −0.24% | 790,923.591 |
| 28 ago 2026 | 68.90 | 69.65 | 67.47 | 67.63 | −1.64% | 643,570.308 |
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.