XNAS
Datos históricos de CorVel Corporation
CorVel Corporation · CRVL
$77.17
▲ +0.01 (+0.01%)
Última operación · 12/10/2026, 0:23:35 UTC
- Variación en el periodo
- +8.05%
- Máximo
- US$79.43
- 4 de noviembre de 2025
- Mínimo
- US$44.83
- 11 de febrero de 2026
- Volumen medio diario
- 0.21 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 | 76.56 | 77.53 | 75.71 | 77.16 | +1.06% | 157,322.236 |
| 8 oct 2026 | 76.61 | 77.17 | 75.81 | 76.35 | −0.18% | 199,063.958 |
| 7 oct 2026 | 75.53 | 77.49 | 75.53 | 76.49 | +0.87% | 226,010.402 |
| 6 oct 2026 | 76.44 | 76.78 | 75.37 | 75.83 | −0.22% | 175,276.409 |
| 5 oct 2026 | 75.39 | 76.90 | 75.27 | 76.00 | +0.70% | 270,950.191 |
| 2 oct 2026 | 75.39 | 76.00 | 74.37 | 75.47 | +1.00% | 168,785.606 |
| 1 oct 2026 | 74.89 | 75.86 | 74.51 | 74.72 | +0.23% | 216,735.321 |
| 30 sep 2026 | 74.87 | 75.39 | 74.21 | 74.55 | +0.11% | 306,727.584 |
| 29 sep 2026 | 73.38 | 74.49 | 73.34 | 74.47 | +0.85% | 129,943.809 |
| 28 sep 2026 | 74.46 | 75.19 | 73.59 | 73.84 | −0.66% | 249,659.748 |
| 25 sep 2026 | 73.73 | 75.00 | 73.73 | 74.33 | +0.81% | 213,849.306 |
| 24 sep 2026 | 73.43 | 73.97 | 72.50 | 73.73 | +0.59% | 151,080.974 |
| 23 sep 2026 | 73.59 | 74.44 | 72.82 | 73.30 | −0.39% | 163,292.574 |
| 22 sep 2026 | 72.09 | 73.96 | 71.66 | 73.59 | +2.45% | 247,057.263 |
| 21 sep 2026 | 70.88 | 72.00 | 70.58 | 71.83 | +1.64% | 170,443.595 |
| 18 sep 2026 | 70.03 | 71.30 | 69.15 | 70.67 | +0.23% | 558,767.98 |
| 17 sep 2026 | 71.59 | 71.60 | 70.30 | 70.51 | −1.02% | 118,685.216 |
| 16 sep 2026 | 71.49 | 71.55 | 70.35 | 71.23 | −0.59% | 149,434.42 |
| 15 sep 2026 | 71.57 | 73.00 | 70.33 | 71.65 | −0.73% | 233,275.65 |
| 14 sep 2026 | 69.40 | 72.27 | 69.37 | 72.18 | +4.20% | 379,975.704 |
| 11 sep 2026 | 68.32 | 69.40 | 66.95 | 69.27 | +2.33% | 213,661.638 |
| 10 sep 2026 | 66.78 | 68.09 | 66.10 | 67.69 | +1.88% | 215,718.733 |
| 9 sep 2026 | 67.25 | 67.25 | 65.18 | 66.44 | −1.82% | 239,407.196 |
| 8 sep 2026 | 67.11 | 67.86 | 65.92 | 67.67 | −0.82% | 179,599.01 |
| 4 sep 2026 | 68.53 | 68.90 | 67.39 | 68.23 | −0.66% | 178,944.232 |
| 3 sep 2026 | 70.40 | 70.40 | 68.21 | 68.68 | −2.43% | 298,079.244 |
| 2 sep 2026 | 69.50 | 71.33 | 69.50 | 70.39 | +0.93% | 161,294.643 |
| 1 sep 2026 | 68.99 | 70.50 | 68.84 | 69.74 | +1.25% | 191,005.373 |
| 31 ago 2026 | 69.37 | 69.57 | 68.51 | 68.88 | −0.52% | 189,309.625 |
| 28 ago 2026 | 69.33 | 70.46 | 69.13 | 69.24 | −0.27% | 99,754.49 |
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.