XNYS
Datos históricos de Core & Main, Inc.
Core & Main, Inc. · CNM
$39.88
▼ -0.47 (-1.16%)
Última operación · 10/10/2026, 17:41:55 UTC
- Variación en el periodo
- −18.07%
- Máximo
- US$59.66
- 12 de febrero de 2026
- Mínimo
- US$39.42
- 7 de octubre de 2026
- Volumen medio diario
- 2.39 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 | 40.25 | 40.53 | 39.89 | 40.35 | −0.05% | 1.28 M |
| 8 oct 2026 | 40.32 | 40.76 | 39.76 | 40.37 | −0.81% | 2.06 M |
| 7 oct 2026 | 41.56 | 41.56 | 39.42 | 40.70 | −3.33% | 2.38 M |
| 6 oct 2026 | 42.00 | 42.57 | 41.83 | 42.10 | +0.67% | 3.02 M |
| 5 oct 2026 | 41.15 | 42.04 | 40.62 | 41.82 | +1.14% | 2.58 M |
| 2 oct 2026 | 41.91 | 41.99 | 40.85 | 41.35 | −0.07% | 1.39 M |
| 1 oct 2026 | 41.30 | 41.82 | 40.86 | 41.38 | −0.24% | 1.9 M |
| 30 sep 2026 | 41.74 | 41.91 | 41.14 | 41.48 | −0.43% | 1.77 M |
| 29 sep 2026 | 42.48 | 42.53 | 41.57 | 41.66 | −1.72% | 2.03 M |
| 28 sep 2026 | 42.16 | 42.67 | 41.58 | 42.39 | −0.59% | 2.01 M |
| 25 sep 2026 | 41.62 | 43.01 | 41.52 | 42.64 | +2.45% | 1.94 M |
| 24 sep 2026 | 42.36 | 42.48 | 41.23 | 41.62 | −2.67% | 2.41 M |
| 23 sep 2026 | 42.75 | 43.15 | 42.34 | 42.76 | −0.58% | 2.61 M |
| 22 sep 2026 | 43.75 | 43.85 | 43.00 | 43.01 | −0.12% | 2.81 M |
| 21 sep 2026 | 42.85 | 43.25 | 42.27 | 43.06 | +1.06% | 1.94 M |
| 18 sep 2026 | 42.87 | 42.87 | 42.37 | 42.61 | −0.68% | 3.95 M |
| 17 sep 2026 | 43.28 | 43.49 | 42.19 | 42.90 | +0.19% | 3.19 M |
| 16 sep 2026 | 41.44 | 43.02 | 41.29 | 42.82 | +4.24% | 4.11 M |
| 15 sep 2026 | 41.13 | 41.52 | 40.27 | 41.08 | +0.66% | 2.86 M |
| 14 sep 2026 | 40.21 | 41.20 | 40.03 | 40.81 | +0.47% | 3.01 M |
| 11 sep 2026 | 41.38 | 41.38 | 40.44 | 40.62 | −0.56% | 3.84 M |
| 10 sep 2026 | 41.00 | 41.90 | 40.41 | 40.85 | −1.80% | 5.43 M |
| 9 sep 2026 | 44.28 | 44.28 | 41.25 | 41.60 | −5.58% | 5.65 M |
| 8 sep 2026 | 44.54 | 44.55 | 43.42 | 44.06 | −0.59% | 3.64 M |
| 4 sep 2026 | 43.82 | 44.48 | 43.30 | 44.32 | +0.77% | 1.33 M |
| 3 sep 2026 | 44.25 | 44.75 | 43.81 | 43.98 | +0.48% | 2.12 M |
| 2 sep 2026 | 41.99 | 44.17 | 41.55 | 43.77 | +4.04% | 2.89 M |
| 1 sep 2026 | 42.40 | 42.84 | 41.87 | 42.07 | −2.07% | 2.17 M |
| 31 ago 2026 | 42.88 | 43.25 | 42.35 | 42.96 | −0.14% | 1.72 M |
| 28 ago 2026 | 43.91 | 44.01 | 42.53 | 43.02 | −1.65% | 1.66 M |
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.