XNAS
Datos históricos de Consumer Portfolio Services, Inc.
Consumer Portfolio Services, Inc. · CPSS
$9.38
▲ +0.02 (+0.21%)
Última operación · 10/10/2026, 18:05:36 UTC
- Variación en el periodo
- +23.42%
- Máximo
- US$10.49
- 7 de mayo de 2026
- Mínimo
- US$7.39
- 21 de octubre de 2025
- Volumen medio diario
- 0.02 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 | 9.41 | 9.41 | 9.32 | 9.38 | −0.42% | 16,699.005 |
| 8 oct 2026 | 9.19 | 9.46 | 9.19 | 9.42 | −0.42% | 11,752.238 |
| 7 oct 2026 | 8.94 | 9.59 | 8.94 | 9.46 | +4.99% | 40,919.238 |
| 6 oct 2026 | 9.03 | 9.12 | 9.00 | 9.01 | 0.00% | 24,856.253 |
| 5 oct 2026 | 9.05 | 9.32 | 8.94 | 9.01 | −0.88% | 31,173.655 |
| 2 oct 2026 | 9.37 | 9.50 | 8.94 | 9.09 | −2.57% | 46,727.265 |
| 1 oct 2026 | 8.89 | 9.43 | 8.83 | 9.33 | +1.86% | 24,823.59 |
| 30 sep 2026 | 9.18 | 9.34 | 9.03 | 9.16 | +1.22% | 30,803.344 |
| 29 sep 2026 | 8.97 | 9.09 | 8.97 | 9.05 | +0.89% | 22,986.231 |
| 28 sep 2026 | 9.47 | 9.48 | 8.96 | 8.97 | −6.17% | 30,753.67 |
| 25 sep 2026 | 9.33 | 9.67 | 9.31 | 9.56 | +2.03% | 40,045.433 |
| 24 sep 2026 | 9.35 | 9.47 | 9.34 | 9.37 | +0.32% | 9,508.269 |
| 23 sep 2026 | 9.61 | 9.70 | 9.18 | 9.34 | −3.11% | 25,829.78 |
| 22 sep 2026 | 9.65 | 9.65 | 9.28 | 9.64 | +0.21% | 20,707.899 |
| 21 sep 2026 | 9.34 | 9.62 | 9.19 | 9.62 | +3.00% | 26,749.265 |
| 18 sep 2026 | 9.58 | 9.67 | 9.18 | 9.34 | −3.11% | 86,654.29 |
| 17 sep 2026 | 9.58 | 9.70 | 9.55 | 9.64 | +1.58% | 21,528.265 |
| 16 sep 2026 | 9.47 | 9.56 | 9.40 | 9.49 | +0.32% | 21,830.265 |
| 15 sep 2026 | 9.52 | 9.61 | 9.37 | 9.46 | −0.94% | 21,152.561 |
| 14 sep 2026 | 9.28 | 9.70 | 9.28 | 9.55 | +1.27% | 28,907.938 |
| 11 sep 2026 | 9.44 | 9.65 | 9.28 | 9.43 | +0.64% | 25,402.265 |
| 10 sep 2026 | 9.24 | 9.42 | 9.17 | 9.37 | +1.85% | 29,224.333 |
| 9 sep 2026 | 9.02 | 9.29 | 9.02 | 9.20 | +1.43% | 19,828.265 |
| 8 sep 2026 | 9.43 | 9.52 | 9.06 | 9.07 | −3.51% | 43,478.265 |
| 4 sep 2026 | 8.76 | 9.41 | 8.52 | 9.40 | +6.70% | 26,210.265 |
| 3 sep 2026 | 9.42 | 9.50 | 7.65 | 8.81 | −5.17% | 51,060.156 |
| 2 sep 2026 | 9.39 | 9.73 | 9.27 | 9.29 | +0.54% | 42,211.111 |
| 1 sep 2026 | 9.30 | 9.43 | 9.17 | 9.24 | +0.11% | 23,048.41 |
| 31 ago 2026 | 9.43 | 9.54 | 9.19 | 9.23 | −2.02% | 15,455.82 |
| 28 ago 2026 | 9.47 | 9.60 | 9.40 | 9.42 | +0.48% | 18,680.265 |
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.