XNYS
Datos históricos de Crane Company
Crane Company · CR
$202.67
▼ -2.08 (-1.02%)
Última operación · 10/10/2026, 17:42:45 UTC
- Variación en el periodo
- +16.98%
- Máximo
- US$230.50
- 27 de julio de 2026
- Mínimo
- US$159.58
- 30 de marzo de 2026
- Volumen medio diario
- 0.44 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 | 202.78 | 206.75 | 201.15 | 204.75 | +1.30% | 250,837.705 |
| 8 oct 2026 | 201.44 | 202.87 | 199.87 | 202.12 | −0.70% | 238,783.713 |
| 7 oct 2026 | 205.07 | 206.09 | 200.45 | 203.55 | −2.57% | 318,890.658 |
| 6 oct 2026 | 211.09 | 212.85 | 207.59 | 208.92 | −0.33% | 418,814.171 |
| 5 oct 2026 | 209.16 | 213.36 | 205.94 | 209.61 | +0.68% | 505,492.639 |
| 2 oct 2026 | 210.10 | 211.80 | 206.99 | 208.20 | +0.91% | 416,267.55 |
| 1 oct 2026 | 203.51 | 207.06 | 203.05 | 206.32 | +1.13% | 240,611.801 |
| 30 sep 2026 | 208.28 | 208.28 | 203.93 | 204.02 | −2.10% | 353,011.498 |
| 29 sep 2026 | 208.29 | 210.08 | 205.59 | 208.39 | +0.71% | 248,732.386 |
| 28 sep 2026 | 204.87 | 208.16 | 203.48 | 206.92 | +0.04% | 393,425.97 |
| 25 sep 2026 | 205.42 | 207.96 | 204.59 | 206.83 | +1.11% | 325,784.364 |
| 24 sep 2026 | 200.81 | 205.29 | 200.81 | 204.56 | +0.11% | 262,147.865 |
| 23 sep 2026 | 201.55 | 205.44 | 200.30 | 204.33 | +1.02% | 296,933.245 |
| 22 sep 2026 | 200.76 | 202.59 | 198.59 | 202.27 | +1.66% | 428,152.745 |
| 21 sep 2026 | 199.50 | 199.50 | 196.45 | 198.96 | +0.68% | 687,702.64 |
| 18 sep 2026 | 197.79 | 198.52 | 195.78 | 197.62 | −0.08% | 896,166.615 |
| 17 sep 2026 | 201.50 | 201.50 | 196.52 | 197.77 | +0.26% | 387,234.037 |
| 16 sep 2026 | 197.66 | 200.21 | 194.56 | 197.25 | +0.92% | 420,028.683 |
| 15 sep 2026 | 200.73 | 201.59 | 195.30 | 195.45 | −1.91% | 367,104.331 |
| 14 sep 2026 | 199.32 | 201.53 | 197.10 | 199.25 | −1.27% | 373,286.641 |
| 11 sep 2026 | 201.37 | 206.58 | 199.62 | 201.82 | +2.17% | 315,608.101 |
| 10 sep 2026 | 199.35 | 200.57 | 196.52 | 197.53 | −1.98% | 314,358.635 |
| 9 sep 2026 | 200.77 | 202.67 | 200.04 | 201.52 | −0.56% | 284,385.202 |
| 8 sep 2026 | 204.60 | 206.86 | 202.34 | 202.65 | −1.00% | 282,799.749 |
| 4 sep 2026 | 200.62 | 212.12 | 200.43 | 204.69 | +0.87% | 391,464.456 |
| 3 sep 2026 | 200.66 | 203.04 | 198.29 | 202.93 | +1.92% | 325,648.235 |
| 2 sep 2026 | 200.99 | 204.03 | 197.84 | 199.10 | −0.45% | 377,118.276 |
| 1 sep 2026 | 203.08 | 205.00 | 199.41 | 200.01 | −2.47% | 502,388.554 |
| 31 ago 2026 | 204.43 | 206.38 | 202.91 | 205.07 | −0.93% | 573,964.164 |
| 28 ago 2026 | 210.09 | 212.08 | 205.63 | 207.00 | −0.95% | 368,785.496 |
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.