XNYS
Datos históricos de California Resources Corp
California Resources Corp · CRC
$52.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:21 UTC
- Variación en el periodo
- +8.64%
- Máximo
- US$71.98
- 31 de marzo de 2026
- Mínimo
- US$43.25
- 23 de diciembre de 2025
- Volumen medio diario
- 0.89 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 | 52.72 | 53.49 | 48.74 | 52.96 | −0.17% | 686,881.443 |
| 8 oct 2026 | 52.89 | 53.21 | 52.51 | 53.05 | +1.90% | 911,557.765 |
| 7 oct 2026 | 52.59 | 53.27 | 51.32 | 52.06 | −0.78% | 578,209.149 |
| 6 oct 2026 | 52.76 | 53.29 | 52.33 | 52.47 | −1.02% | 600,874.523 |
| 5 oct 2026 | 52.30 | 53.69 | 51.55 | 53.01 | +1.11% | 736,125.228 |
| 2 oct 2026 | 51.24 | 52.67 | 51.24 | 52.43 | +1.49% | 726,446.983 |
| 1 oct 2026 | 50.78 | 52.09 | 50.26 | 51.66 | +1.69% | 876,573.509 |
| 30 sep 2026 | 51.44 | 52.06 | 50.77 | 50.80 | −0.57% | 1.06 M |
| 29 sep 2026 | 51.16 | 51.71 | 50.82 | 51.09 | −1.45% | 680,546.333 |
| 28 sep 2026 | 52.89 | 53.18 | 51.68 | 51.84 | −1.28% | 609,363.812 |
| 25 sep 2026 | 51.64 | 52.77 | 51.28 | 52.51 | +0.15% | 935,907.743 |
| 24 sep 2026 | 52.81 | 53.27 | 51.99 | 52.43 | +0.63% | 1.05 M |
| 23 sep 2026 | 52.51 | 53.09 | 51.99 | 52.10 | +0.13% | 682,804.882 |
| 22 sep 2026 | 52.11 | 53.69 | 51.79 | 52.03 | −1.38% | 998,432.783 |
| 21 sep 2026 | 53.57 | 53.80 | 52.54 | 52.76 | −2.42% | 721,787.794 |
| 18 sep 2026 | 54.33 | 55.41 | 54.00 | 54.07 | −0.64% | 1.85 M |
| 17 sep 2026 | 53.74 | 55.05 | 53.23 | 54.42 | −0.09% | 877,468.843 |
| 16 sep 2026 | 56.82 | 57.01 | 54.07 | 54.47 | −5.50% | 1.13 M |
| 15 sep 2026 | 56.50 | 58.01 | 56.45 | 57.64 | +3.32% | 863,126.929 |
| 14 sep 2026 | 57.32 | 57.69 | 55.60 | 55.79 | −1.69% | 1.03 M |
| 11 sep 2026 | 56.31 | 57.11 | 55.73 | 56.75 | +0.89% | 935,561.491 |
| 10 sep 2026 | 57.55 | 57.56 | 55.65 | 56.25 | −0.79% | 1.11 M |
| 9 sep 2026 | 56.30 | 57.28 | 55.46 | 56.70 | +2.03% | 902,877.179 |
| 8 sep 2026 | 55.31 | 56.07 | 55.02 | 55.57 | +2.49% | 1.17 M |
| 4 sep 2026 | 53.00 | 54.52 | 52.18 | 54.22 | +1.50% | 1.04 M |
| 3 sep 2026 | 53.51 | 53.93 | 53.00 | 53.42 | −0.28% | 860,231.792 |
| 2 sep 2026 | 53.36 | 54.21 | 53.36 | 53.57 | −0.58% | 641,064.228 |
| 1 sep 2026 | 53.79 | 53.93 | 53.15 | 53.88 | +1.60% | 709,399.316 |
| 31 ago 2026 | 53.16 | 53.56 | 52.20 | 53.03 | +1.53% | 553,098.996 |
| 28 ago 2026 | 53.02 | 53.40 | 52.07 | 52.23 | −1.34% | 409,469.471 |
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.