XNAS
Datos históricos de Columbia Sportswear Company
Columbia Sportswear Company · COLM
$56.64
▼ -0.03 (-0.04%)
Última operación · 10/10/2026, 18:05:52 UTC
- Variación en el periodo
- +16.5%
- Máximo
- US$69.06
- 15 de junio de 2026
- Mínimo
- US$47.47
- 31 de octubre de 2025
- Volumen medio diario
- 0.65 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 | 56.79 | 57.22 | 55.92 | 57.04 | +0.49% | 595,066.318 |
| 8 oct 2026 | 56.49 | 58.19 | 56.00 | 56.76 | +0.41% | 972,999.362 |
| 7 oct 2026 | 57.04 | 57.12 | 56.36 | 56.53 | −1.60% | 585,623.972 |
| 6 oct 2026 | 56.91 | 57.71 | 56.33 | 57.45 | +0.91% | 698,789.62 |
| 5 oct 2026 | 56.97 | 57.51 | 56.32 | 56.93 | −0.59% | 580,729.458 |
| 2 oct 2026 | 57.94 | 57.94 | 56.86 | 57.27 | −0.73% | 486,403.339 |
| 1 oct 2026 | 57.27 | 58.07 | 57.03 | 57.69 | +0.49% | 1.01 M |
| 30 sep 2026 | 58.57 | 59.03 | 56.88 | 57.41 | −1.59% | 765,713.615 |
| 29 sep 2026 | 58.69 | 58.69 | 57.66 | 58.34 | −0.60% | 550,396.621 |
| 28 sep 2026 | 57.54 | 59.00 | 56.45 | 58.69 | +1.89% | 736,938.692 |
| 25 sep 2026 | 56.85 | 57.86 | 56.40 | 57.60 | +1.11% | 548,039.626 |
| 24 sep 2026 | 57.17 | 57.48 | 56.32 | 56.97 | +0.33% | 570,058.739 |
| 23 sep 2026 | 58.46 | 58.46 | 56.71 | 56.78 | −2.82% | 534,830.944 |
| 22 sep 2026 | 57.93 | 58.79 | 57.04 | 58.43 | +3.00% | 539,749.515 |
| 21 sep 2026 | 56.74 | 56.87 | 55.67 | 56.73 | −0.19% | 748,279.002 |
| 18 sep 2026 | 56.74 | 57.18 | 56.01 | 56.84 | −0.37% | 1.5 M |
| 17 sep 2026 | 57.65 | 57.95 | 56.51 | 57.05 | −0.07% | 723,945.403 |
| 16 sep 2026 | 56.60 | 57.93 | 56.33 | 57.09 | +1.06% | 533,995.97 |
| 15 sep 2026 | 57.59 | 57.59 | 56.18 | 56.49 | −2.05% | 961,247.223 |
| 14 sep 2026 | 56.52 | 57.78 | 55.97 | 57.67 | +1.32% | 662,137.77 |
| 11 sep 2026 | 56.51 | 57.32 | 56.42 | 56.92 | +0.89% | 529,424.426 |
| 10 sep 2026 | 55.54 | 56.53 | 55.01 | 56.42 | +0.64% | 592,726.591 |
| 9 sep 2026 | 57.65 | 57.69 | 56.06 | 56.06 | −2.86% | 709,218.381 |
| 8 sep 2026 | 57.60 | 57.96 | 57.01 | 57.71 | −0.02% | 612,638.461 |
| 4 sep 2026 | 57.17 | 58.13 | 56.94 | 57.72 | −0.12% | 461,482.624 |
| 3 sep 2026 | 57.25 | 58.14 | 56.56 | 57.79 | +1.64% | 547,695.223 |
| 2 sep 2026 | 56.81 | 57.64 | 56.50 | 56.86 | +0.09% | 577,889.434 |
| 1 sep 2026 | 56.80 | 57.67 | 56.24 | 56.81 | −1.03% | 597,018.577 |
| 31 ago 2026 | 57.81 | 57.82 | 56.76 | 57.40 | −1.05% | 736,450.701 |
| 28 ago 2026 | 57.34 | 58.40 | 57.09 | 58.01 | +2.06% | 492,262.181 |
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.