XNYS
Datos históricos de Costamare Bulkers Holdings Limited
Costamare Bulkers Holdings Limited · CMDB
$20.80
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:33 UTC
- Variación en el periodo
- +53.96%
- Máximo
- US$24.76
- 9 de septiembre de 2026
- Mínimo
- US$12.29
- 16 de octubre de 2025
- Volumen medio diario
- 0.06 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 | 21.11 | 21.45 | 20.63 | 20.80 | −2.44% | 35,091.364 |
| 8 oct 2026 | 20.96 | 21.91 | 20.66 | 21.32 | +2.16% | 129,671.7 |
| 7 oct 2026 | 21.57 | 22.04 | 20.75 | 20.87 | −4.70% | 56,391.162 |
| 6 oct 2026 | 22.28 | 22.28 | 21.21 | 21.90 | −1.66% | 39,896.46 |
| 5 oct 2026 | 22.26 | 22.57 | 21.93 | 22.27 | −0.45% | 70,612.693 |
| 2 oct 2026 | 22.98 | 23.00 | 22.03 | 22.37 | −2.74% | 57,170.078 |
| 1 oct 2026 | 21.74 | 23.16 | 21.55 | 23.00 | +5.41% | 46,462.007 |
| 30 sep 2026 | 22.56 | 22.79 | 21.60 | 21.82 | −2.46% | 36,581.378 |
| 29 sep 2026 | 22.17 | 22.46 | 22.05 | 22.37 | +1.50% | 31,814.61 |
| 28 sep 2026 | 22.08 | 22.38 | 21.73 | 22.04 | +0.64% | 66,963.227 |
| 25 sep 2026 | 22.59 | 22.59 | 21.59 | 21.90 | −3.95% | 84,438.402 |
| 24 sep 2026 | 22.46 | 23.08 | 22.36 | 22.80 | +2.15% | 49,876.368 |
| 23 sep 2026 | 22.75 | 22.92 | 22.24 | 22.32 | −1.89% | 59,992.877 |
| 22 sep 2026 | 24.02 | 24.02 | 22.56 | 22.75 | −5.84% | 57,887.704 |
| 21 sep 2026 | 24.18 | 24.33 | 23.86 | 24.16 | +1.05% | 49,528.962 |
| 18 sep 2026 | 24.10 | 24.16 | 23.28 | 23.91 | −1.03% | 64,644.768 |
| 17 sep 2026 | 23.61 | 24.44 | 23.42 | 24.16 | +3.07% | 38,853.974 |
| 16 sep 2026 | 23.67 | 23.84 | 23.21 | 23.44 | −0.76% | 52,260.836 |
| 15 sep 2026 | 24.14 | 24.59 | 23.48 | 23.62 | −2.44% | 76,796.309 |
| 14 sep 2026 | 24.68 | 24.68 | 22.83 | 24.21 | −1.22% | 102,496.456 |
| 11 sep 2026 | 23.67 | 24.64 | 23.50 | 24.51 | +4.97% | 52,395.212 |
| 10 sep 2026 | 23.50 | 23.86 | 23.17 | 23.35 | −0.55% | 40,194.741 |
| 9 sep 2026 | 23.75 | 24.76 | 23.19 | 23.48 | −1.10% | 79,980.093 |
| 8 sep 2026 | 23.90 | 24.36 | 23.26 | 23.74 | −0.88% | 92,233.072 |
| 4 sep 2026 | 22.21 | 24.02 | 22.01 | 23.95 | +7.83% | 62,295.33 |
| 3 sep 2026 | 21.72 | 22.61 | 21.62 | 22.21 | +3.30% | 78,968.75 |
| 2 sep 2026 | 20.65 | 21.84 | 20.65 | 21.50 | +5.13% | 80,518.814 |
| 1 sep 2026 | 20.40 | 20.89 | 20.23 | 20.45 | −0.10% | 35,213.804 |
| 31 ago 2026 | 20.53 | 20.90 | 19.90 | 20.47 | −0.24% | 58,777.45 |
| 28 ago 2026 | 19.98 | 20.71 | 19.98 | 20.52 | +2.45% | 52,905.477 |
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.