XNYS
Datos históricos de Concentra Group Holdings Parent, Inc.
Concentra Group Holdings Parent, Inc. · CON
$37.19
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:14 UTC
- Variación en el periodo
- +84.38%
- Máximo
- US$37.29
- 9 de octubre de 2026
- Mínimo
- US$18.55
- 6 de noviembre de 2025
- Volumen medio diario
- 0.92 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 | 36.75 | 37.29 | 36.24 | 37.19 | +1.58% | 1.06 M |
| 8 oct 2026 | 36.27 | 36.95 | 36.02 | 36.61 | +0.58% | 1.19 M |
| 7 oct 2026 | 36.41 | 36.72 | 36.30 | 36.40 | 0.00% | 1.29 M |
| 6 oct 2026 | 36.53 | 36.83 | 36.16 | 36.40 | +0.52% | 906,415.398 |
| 5 oct 2026 | 35.99 | 36.51 | 35.48 | 36.21 | +1.57% | 1.04 M |
| 2 oct 2026 | 35.32 | 36.18 | 34.90 | 35.65 | +1.94% | 1.38 M |
| 1 oct 2026 | 34.26 | 35.25 | 34.05 | 34.97 | +1.60% | 876,389.052 |
| 30 sep 2026 | 35.39 | 35.42 | 34.39 | 34.42 | −2.60% | 1.09 M |
| 29 sep 2026 | 36.06 | 36.06 | 34.83 | 35.34 | −0.06% | 587,399.783 |
| 28 sep 2026 | 34.77 | 35.56 | 34.75 | 35.36 | +1.00% | 594,955.961 |
| 25 sep 2026 | 34.32 | 35.07 | 34.32 | 35.01 | +1.13% | 571,368.656 |
| 24 sep 2026 | 34.61 | 35.20 | 34.41 | 34.62 | −0.49% | 841,387.079 |
| 23 sep 2026 | 34.85 | 35.22 | 34.55 | 34.79 | −0.26% | 815,426.596 |
| 22 sep 2026 | 34.48 | 35.44 | 34.48 | 34.88 | +0.32% | 681,266.208 |
| 21 sep 2026 | 35.31 | 35.51 | 34.59 | 34.77 | −1.97% | 743,223.052 |
| 18 sep 2026 | 35.56 | 35.66 | 34.78 | 35.47 | −0.17% | 4.87 M |
| 17 sep 2026 | 36.50 | 36.66 | 35.49 | 35.53 | −2.31% | 1.12 M |
| 16 sep 2026 | 35.15 | 36.71 | 35.14 | 36.37 | +2.11% | 1.09 M |
| 15 sep 2026 | 35.71 | 35.95 | 35.45 | 35.62 | −0.53% | 830,029.152 |
| 14 sep 2026 | 34.56 | 36.05 | 34.52 | 35.81 | +2.46% | 1.09 M |
| 11 sep 2026 | 34.61 | 34.98 | 34.55 | 34.95 | +2.07% | 655,273.191 |
| 10 sep 2026 | 34.67 | 34.94 | 34.16 | 34.24 | +0.18% | 612,073.559 |
| 9 sep 2026 | 33.75 | 34.31 | 33.32 | 34.18 | +0.89% | 649,713.692 |
| 8 sep 2026 | 33.99 | 34.42 | 33.59 | 33.88 | −1.71% | 724,034.688 |
| 4 sep 2026 | 34.24 | 34.75 | 34.23 | 34.47 | −0.12% | 363,452.986 |
| 3 sep 2026 | 34.30 | 34.60 | 33.75 | 34.51 | +1.41% | 841,955.305 |
| 2 sep 2026 | 34.07 | 34.60 | 34.00 | 34.03 | +0.41% | 658,437.878 |
| 1 sep 2026 | 33.98 | 34.34 | 33.81 | 33.89 | +0.44% | 587,203.954 |
| 31 ago 2026 | 34.33 | 34.33 | 33.62 | 33.74 | −1.52% | 838,949.554 |
| 28 ago 2026 | 34.92 | 34.92 | 34.19 | 34.26 | −1.27% | 508,131.23 |
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.