XNYS
Datos históricos de Corebridge Financial, Inc.
Corebridge Financial, Inc. · CRBG
$34.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:30:36 UTC
- Variación en el periodo
- +9.05%
- Máximo
- US$35.64
- 17 de septiembre de 2026
- Mínimo
- US$22.19
- 27 de marzo de 2026
- Volumen medio diario
- 5.24 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 | 34.48 | 34.67 | 33.73 | 34.09 | −1.04% | 4.42 M |
| 8 oct 2026 | 34.24 | 34.63 | 34.04 | 34.45 | +0.15% | 4.87 M |
| 7 oct 2026 | 34.90 | 34.90 | 34.21 | 34.40 | −2.19% | 4.5 M |
| 6 oct 2026 | 35.09 | 35.57 | 34.93 | 35.17 | +0.95% | 2.69 M |
| 5 oct 2026 | 34.20 | 35.05 | 34.16 | 34.84 | +2.38% | 3.58 M |
| 2 oct 2026 | 33.87 | 34.58 | 33.86 | 34.03 | +1.10% | 5.3 M |
| 1 oct 2026 | 33.07 | 33.70 | 32.28 | 33.66 | +1.63% | 5.44 M |
| 30 sep 2026 | 33.73 | 33.99 | 33.12 | 33.12 | −1.92% | 8.24 M |
| 29 sep 2026 | 33.70 | 34.00 | 33.44 | 33.77 | −0.03% | 5.81 M |
| 28 sep 2026 | 34.73 | 35.08 | 33.64 | 33.78 | −3.13% | 5.93 M |
| 25 sep 2026 | 34.30 | 34.93 | 34.13 | 34.87 | +2.29% | 3.75 M |
| 24 sep 2026 | 33.79 | 34.18 | 33.55 | 34.09 | +0.59% | 4.79 M |
| 23 sep 2026 | 33.76 | 34.33 | 33.71 | 33.89 | +0.15% | 3.49 M |
| 22 sep 2026 | 34.92 | 34.99 | 33.77 | 33.84 | −2.76% | 5.52 M |
| 21 sep 2026 | 35.00 | 35.48 | 34.77 | 34.80 | −0.03% | 3.74 M |
| 18 sep 2026 | 34.81 | 35.08 | 34.56 | 34.81 | −0.20% | 9.14 M |
| 17 sep 2026 | 35.50 | 35.64 | 34.82 | 34.88 | +0.09% | 3.81 M |
| 16 sep 2026 | 34.83 | 35.43 | 34.16 | 34.85 | −0.49% | 5.87 M |
| 15 sep 2026 | 34.67 | 35.39 | 34.67 | 35.02 | +0.63% | 4.91 M |
| 14 sep 2026 | 34.75 | 35.17 | 34.51 | 34.80 | +0.37% | 6.08 M |
| 11 sep 2026 | 34.59 | 35.00 | 34.14 | 34.67 | +1.43% | 3.79 M |
| 10 sep 2026 | 33.98 | 34.34 | 33.73 | 34.18 | +1.06% | 3.17 M |
| 9 sep 2026 | 33.62 | 34.04 | 33.48 | 33.82 | +0.21% | 3.97 M |
| 8 sep 2026 | 34.09 | 34.42 | 33.70 | 33.75 | −2.09% | 3.11 M |
| 4 sep 2026 | 34.29 | 34.82 | 34.24 | 34.47 | −0.81% | 2.42 M |
| 3 sep 2026 | 33.93 | 34.80 | 33.77 | 34.75 | +3.61% | 3.23 M |
| 2 sep 2026 | 32.35 | 33.77 | 32.35 | 33.54 | +4.26% | 4.02 M |
| 1 sep 2026 | 32.53 | 32.75 | 31.96 | 32.17 | −1.14% | 2.76 M |
| 31 ago 2026 | 32.49 | 32.77 | 32.40 | 32.54 | −0.21% | 3.24 M |
| 28 ago 2026 | 32.52 | 32.95 | 32.52 | 32.61 | −0.06% | 1.88 M |
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.