XNYS
Datos históricos de Charles River Laboratories International, Inc.
Charles River Laboratories International, Inc. · CRL
$301.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:28 UTC
- Variación en el periodo
- +80.68%
- Máximo
- US$333.30
- 6 de octubre de 2026
- Mínimo
- US$146.20
- 19 de mayo de 2026
- Volumen medio diario
- 0.93 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 | 294.60 | 305.21 | 294.60 | 301.79 | +1.27% | 679,856.011 |
| 8 oct 2026 | 297.01 | 298.27 | 288.43 | 298.00 | −0.77% | 1.18 M |
| 7 oct 2026 | 303.38 | 305.18 | 294.28 | 300.30 | −1.53% | 1.24 M |
| 6 oct 2026 | 319.80 | 333.30 | 300.01 | 304.96 | −1.87% | 1.92 M |
| 5 oct 2026 | 292.05 | 312.26 | 292.02 | 310.77 | +7.09% | 1.31 M |
| 2 oct 2026 | 287.91 | 290.61 | 285.75 | 290.19 | +1.17% | 445,516.154 |
| 1 oct 2026 | 291.86 | 297.00 | 284.61 | 286.83 | −2.77% | 823,070.63 |
| 30 sep 2026 | 296.97 | 298.98 | 293.46 | 295.01 | −0.32% | 799,358.997 |
| 29 sep 2026 | 294.71 | 298.20 | 289.38 | 295.96 | +0.47% | 661,450.072 |
| 28 sep 2026 | 289.13 | 296.88 | 289.13 | 294.59 | +0.60% | 901,741.965 |
| 25 sep 2026 | 293.19 | 295.23 | 287.23 | 292.84 | −0.54% | 838,263.549 |
| 24 sep 2026 | 277.00 | 298.40 | 276.95 | 294.44 | +6.17% | 1.59 M |
| 23 sep 2026 | 283.85 | 291.09 | 276.64 | 277.33 | −2.73% | 1.59 M |
| 22 sep 2026 | 280.19 | 290.11 | 277.41 | 285.11 | +2.19% | 1.14 M |
| 21 sep 2026 | 279.37 | 281.63 | 275.88 | 279.01 | +0.34% | 952,932.762 |
| 18 sep 2026 | 281.26 | 283.00 | 276.00 | 278.06 | −1.28% | 1.48 M |
| 17 sep 2026 | 280.11 | 285.58 | 274.40 | 281.67 | +3.02% | 809,837.386 |
| 16 sep 2026 | 272.78 | 282.91 | 270.88 | 273.41 | +0.19% | 1.01 M |
| 15 sep 2026 | 272.27 | 276.09 | 269.93 | 272.88 | −0.08% | 983,750.876 |
| 14 sep 2026 | 278.27 | 279.64 | 267.27 | 273.11 | −1.85% | 1.39 M |
| 11 sep 2026 | 276.01 | 280.40 | 275.63 | 278.26 | +1.93% | 767,560.584 |
| 10 sep 2026 | 275.38 | 275.88 | 272.06 | 273.00 | −1.92% | 764,684.208 |
| 9 sep 2026 | 278.54 | 280.75 | 275.00 | 278.35 | −0.86% | 789,217.841 |
| 8 sep 2026 | 285.60 | 285.94 | 280.16 | 280.76 | −2.68% | 729,160.443 |
| 4 sep 2026 | 288.29 | 291.69 | 285.34 | 288.50 | −1.65% | 738,889.014 |
| 3 sep 2026 | 294.21 | 295.77 | 285.56 | 293.35 | +0.54% | 646,350.107 |
| 2 sep 2026 | 285.49 | 292.55 | 282.56 | 291.76 | +3.34% | 606,455.588 |
| 1 sep 2026 | 289.26 | 290.53 | 280.91 | 282.34 | −2.05% | 705,710.144 |
| 31 ago 2026 | 285.91 | 291.41 | 284.34 | 288.24 | −1.12% | 1.09 M |
| 28 ago 2026 | 291.66 | 294.89 | 289.60 | 291.50 | −1.66% | 659,870.304 |
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.