XNAS
Datos históricos de CSP Inc.
CSP Inc. · CSPI
$7.48
▲ +0.12 (+1.56%)
Última operación · 12/10/2026, 0:32:40 UTC
- Variación en el periodo
- −36.17%
- Máximo
- US$15.00
- 10 de diciembre de 2025
- Mínimo
- US$7.11
- 19 de agosto de 2026
- Volumen medio diario
- 0.02 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 | 7.57 | 7.57 | 7.36 | 7.36 | −0.94% | 3,546 |
| 8 oct 2026 | 7.69 | 7.69 | 7.43 | 7.43 | −0.80% | 5,591.92 |
| 7 oct 2026 | 8.08 | 8.08 | 7.49 | 7.49 | −4.22% | 2,643.92 |
| 6 oct 2026 | 8.00 | 8.00 | 7.63 | 7.82 | +3.71% | 4,459.92 |
| 5 oct 2026 | 7.81 | 7.81 | 7.54 | 7.54 | −0.40% | 13,763.153 |
| 2 oct 2026 | 7.78 | 7.99 | 7.49 | 7.57 | −0.79% | 9,129.61 |
| 1 oct 2026 | 7.82 | 7.82 | 7.63 | 7.63 | −0.26% | 7,927.92 |
| 30 sep 2026 | 7.63 | 8.00 | 7.63 | 7.65 | +0.26% | 11,684.92 |
| 29 sep 2026 | 7.93 | 7.96 | 7.63 | 7.63 | −0.26% | 3,848.047 |
| 28 sep 2026 | 7.65 | 7.98 | 7.65 | 7.65 | −0.78% | 7,499.901 |
| 25 sep 2026 | 7.80 | 7.80 | 7.64 | 7.71 | +1.85% | 8,195.165 |
| 24 sep 2026 | 7.64 | 7.76 | 7.41 | 7.57 | +2.02% | 13,552.385 |
| 23 sep 2026 | 7.60 | 7.82 | 7.42 | 7.42 | −4.38% | 8,205.051 |
| 22 sep 2026 | 7.86 | 7.86 | 7.47 | 7.76 | +3.19% | 7,682.421 |
| 21 sep 2026 | 7.50 | 7.85 | 7.50 | 7.52 | −0.40% | 14,784.284 |
| 18 sep 2026 | 7.87 | 7.87 | 7.55 | 7.55 | −1.69% | 7,809.007 |
| 17 sep 2026 | 7.70 | 7.82 | 7.56 | 7.68 | 0.00% | 4,395.359 |
| 16 sep 2026 | 8.12 | 8.12 | 7.68 | 7.68 | −2.41% | 7,606.359 |
| 15 sep 2026 | 8.01 | 8.16 | 7.81 | 7.87 | −0.76% | 9,479.048 |
| 14 sep 2026 | 7.75 | 8.13 | 7.75 | 7.93 | +2.19% | 8,773.255 |
| 11 sep 2026 | 7.81 | 7.98 | 7.75 | 7.76 | +0.13% | 15,656.062 |
| 10 sep 2026 | 7.83 | 8.02 | 7.57 | 7.75 | −2.64% | 18,366.46 |
| 9 sep 2026 | 8.08 | 8.15 | 7.65 | 7.96 | +0.13% | 29,340.041 |
| 8 sep 2026 | 8.05 | 8.22 | 7.95 | 7.95 | −1.73% | 17,500.842 |
| 4 sep 2026 | 8.29 | 8.33 | 8.00 | 8.09 | +0.12% | 3,907.842 |
| 3 sep 2026 | 8.22 | 8.34 | 8.08 | 8.08 | +1.76% | 6,574.717 |
| 2 sep 2026 | 8.00 | 8.28 | 7.94 | 7.94 | −1.37% | 17,971.069 |
| 1 sep 2026 | 7.80 | 8.25 | 7.80 | 8.05 | +1.77% | 8,426.927 |
| 31 ago 2026 | 8.06 | 8.20 | 7.91 | 7.91 | −2.83% | 5,814.239 |
| 28 ago 2026 | 7.96 | 8.21 | 7.76 | 8.14 | +3.30% | 16,748.443 |
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.