XNYS
Datos históricos de Camden Property Trust
Camden Property Trust · CPT
$97.62
▲ +0.04 (+0.04%)
Última operación · 11/10/2026, 21:47:51 UTC
- Variación en el periodo
- −4.15%
- Máximo
- US$119.81
- 7 de julio de 2026
- Mínimo
- US$95.30
- 8 de octubre de 2026
- Volumen medio diario
- 1.21 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 | 97.51 | 98.02 | 96.68 | 97.58 | +0.85% | 604,856.317 |
| 8 oct 2026 | 95.93 | 97.32 | 95.30 | 96.76 | +1.00% | 1.02 M |
| 7 oct 2026 | 97.67 | 97.90 | 95.78 | 95.80 | −1.89% | 775,711.832 |
| 6 oct 2026 | 97.24 | 99.06 | 97.24 | 97.65 | +0.29% | 948,145.055 |
| 5 oct 2026 | 96.01 | 97.62 | 95.51 | 97.37 | +1.47% | 960,172.962 |
| 2 oct 2026 | 97.32 | 97.55 | 95.45 | 95.96 | −0.68% | 1.05 M |
| 1 oct 2026 | 96.50 | 96.92 | 95.63 | 96.62 | −0.11% | 1.36 M |
| 30 sep 2026 | 97.75 | 97.82 | 96.70 | 96.73 | −1.76% | 1.27 M |
| 29 sep 2026 | 98.19 | 99.19 | 97.63 | 98.46 | +0.06% | 1.35 M |
| 28 sep 2026 | 98.16 | 98.69 | 97.00 | 98.40 | +0.29% | 1.46 M |
| 25 sep 2026 | 97.33 | 98.51 | 96.89 | 98.12 | +0.73% | 1.55 M |
| 24 sep 2026 | 97.65 | 99.17 | 96.90 | 97.41 | −0.28% | 1.88 M |
| 23 sep 2026 | 98.73 | 99.69 | 97.62 | 97.68 | −1.64% | 1.37 M |
| 22 sep 2026 | 99.10 | 100.16 | 98.70 | 99.31 | +0.50% | 873,756.563 |
| 21 sep 2026 | 99.20 | 99.45 | 98.28 | 98.82 | −0.30% | 1.51 M |
| 18 sep 2026 | 100.56 | 101.03 | 99.10 | 99.12 | −1.79% | 2.1 M |
| 17 sep 2026 | 101.83 | 101.87 | 100.85 | 100.93 | −0.37% | 962,901.189 |
| 16 sep 2026 | 102.78 | 103.26 | 100.43 | 101.30 | −1.50% | 967,385.399 |
| 15 sep 2026 | 103.54 | 103.97 | 102.55 | 102.84 | −0.95% | 804,289.391 |
| 14 sep 2026 | 103.24 | 103.83 | 101.99 | 103.83 | +0.80% | 686,192.116 |
| 11 sep 2026 | 102.92 | 103.69 | 102.09 | 103.01 | +0.50% | 987,479.844 |
| 10 sep 2026 | 104.50 | 104.71 | 102.21 | 102.50 | −1.55% | 782,459.106 |
| 9 sep 2026 | 105.04 | 105.62 | 103.46 | 104.11 | −0.57% | 1.1 M |
| 8 sep 2026 | 105.69 | 106.54 | 104.63 | 104.71 | −0.93% | 1.28 M |
| 4 sep 2026 | 104.78 | 106.16 | 104.70 | 105.69 | +0.09% | 811,117.305 |
| 3 sep 2026 | 106.17 | 106.23 | 105.34 | 105.60 | +0.06% | 1.04 M |
| 2 sep 2026 | 106.44 | 106.44 | 104.93 | 105.54 | −0.40% | 785,937.558 |
| 1 sep 2026 | 106.10 | 106.52 | 105.47 | 105.96 | +0.15% | 864,390.321 |
| 31 ago 2026 | 106.08 | 106.26 | 104.97 | 105.80 | −0.52% | 1.3 M |
| 28 ago 2026 | 106.34 | 106.56 | 105.79 | 106.35 | +0.53% | 868,755.999 |
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.