XNYS
Datos históricos de CONMED Corporation
CONMED Corporation · CNMD
$44.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:11 UTC
- Variación en el periodo
- +4.08%
- Máximo
- US$53.66
- 3 de agosto de 2026
- Mínimo
- US$31.44
- 22 de junio de 2026
- Volumen medio diario
- 0.51 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 | 44.89 | 45.66 | 44.15 | 44.42 | −1.53% | 400,451.978 |
| 8 oct 2026 | 44.32 | 45.43 | 44.05 | 45.11 | +1.99% | 473,961.061 |
| 7 oct 2026 | 44.07 | 44.64 | 43.97 | 44.23 | −0.56% | 521,294.021 |
| 6 oct 2026 | 47.83 | 48.25 | 44.31 | 44.48 | −6.02% | 456,366.806 |
| 5 oct 2026 | 46.43 | 47.77 | 46.11 | 47.33 | +2.18% | 343,344.992 |
| 2 oct 2026 | 46.88 | 47.06 | 46.16 | 46.32 | +0.85% | 240,740.846 |
| 1 oct 2026 | 46.18 | 46.59 | 45.73 | 45.93 | −0.65% | 222,401.068 |
| 30 sep 2026 | 46.66 | 47.18 | 46.17 | 46.23 | −0.99% | 290,076.589 |
| 29 sep 2026 | 46.31 | 46.79 | 45.25 | 46.69 | +0.45% | 228,993.643 |
| 28 sep 2026 | 44.91 | 46.75 | 44.50 | 46.48 | +2.42% | 374,846.949 |
| 25 sep 2026 | 45.30 | 46.51 | 45.10 | 45.38 | +0.44% | 282,599.644 |
| 24 sep 2026 | 45.59 | 45.95 | 44.79 | 45.18 | −1.35% | 263,316.18 |
| 23 sep 2026 | 45.48 | 46.15 | 44.75 | 45.80 | −0.80% | 491,156.932 |
| 22 sep 2026 | 45.37 | 46.55 | 45.22 | 46.17 | +3.31% | 441,782.32 |
| 21 sep 2026 | 45.82 | 45.83 | 44.39 | 44.69 | −1.61% | 354,663.473 |
| 18 sep 2026 | 45.73 | 46.13 | 45.10 | 45.42 | −1.54% | 780,480.515 |
| 17 sep 2026 | 47.31 | 47.31 | 46.07 | 46.13 | −1.93% | 307,095.454 |
| 16 sep 2026 | 46.60 | 47.94 | 46.37 | 47.04 | +0.19% | 296,754.811 |
| 15 sep 2026 | 46.01 | 47.17 | 45.63 | 46.95 | +1.23% | 458,088.569 |
| 14 sep 2026 | 47.32 | 47.32 | 46.17 | 46.38 | +0.17% | 322,593.987 |
| 11 sep 2026 | 47.53 | 47.53 | 45.85 | 46.30 | +0.17% | 237,567.39 |
| 10 sep 2026 | 46.43 | 47.10 | 45.90 | 46.22 | −1.51% | 240,829.012 |
| 9 sep 2026 | 46.61 | 47.20 | 46.08 | 46.93 | +0.73% | 262,292.837 |
| 8 sep 2026 | 48.62 | 49.09 | 45.91 | 46.59 | −5.54% | 331,711.191 |
| 4 sep 2026 | 49.09 | 49.52 | 48.61 | 49.32 | −0.20% | 281,283.929 |
| 3 sep 2026 | 49.96 | 50.33 | 48.50 | 49.42 | −0.02% | 221,727.05 |
| 2 sep 2026 | 49.57 | 50.91 | 49.26 | 49.43 | +0.63% | 299,263.217 |
| 1 sep 2026 | 49.79 | 50.13 | 49.00 | 49.12 | −1.46% | 269,001.054 |
| 31 ago 2026 | 49.76 | 50.52 | 49.23 | 49.85 | −0.26% | 288,046.14 |
| 28 ago 2026 | 50.20 | 51.12 | 49.87 | 49.98 | −0.68% | 216,409.325 |
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.