XNYS
Datos históricos de Csquare Inc.
Csquare Inc. · CSQR
$17.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:50:19 UTC
- Variación en el periodo
- −15.38%
- Máximo
- US$23.50
- 27 de julio de 2026
- Mínimo
- US$15.52
- 30 de septiembre de 2026
- Volumen medio diario
- 1.66 M
Del 16 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.52 | 17.92 | 17.02 | 17.49 | +0.63% | 748,750.637 |
| 8 oct 2026 | 17.44 | 17.63 | 16.83 | 17.38 | −1.53% | 2.28 M |
| 7 oct 2026 | 17.93 | 18.08 | 17.49 | 17.65 | −2.16% | 2.04 M |
| 6 oct 2026 | 17.77 | 18.24 | 17.62 | 18.04 | +2.21% | 1.19 M |
| 5 oct 2026 | 17.38 | 17.92 | 17.28 | 17.65 | +1.38% | 1.47 M |
| 2 oct 2026 | 16.77 | 17.50 | 16.64 | 17.41 | +5.39% | 1.61 M |
| 1 oct 2026 | 15.93 | 16.96 | 15.70 | 16.52 | +4.49% | 1.44 M |
| 30 sep 2026 | 16.06 | 16.06 | 15.52 | 15.81 | −0.44% | 2.27 M |
| 29 sep 2026 | 16.12 | 16.38 | 15.72 | 15.88 | −1.61% | 1.48 M |
| 28 sep 2026 | 16.80 | 16.83 | 15.84 | 16.14 | −5.11% | 1.94 M |
| 25 sep 2026 | 17.26 | 17.72 | 16.95 | 17.01 | −1.96% | 853,491.07 |
| 24 sep 2026 | 18.56 | 18.83 | 17.25 | 17.35 | −6.37% | 1.28 M |
| 23 sep 2026 | 18.89 | 19.04 | 18.40 | 18.53 | −1.80% | 893,413.798 |
| 22 sep 2026 | 18.42 | 19.10 | 17.94 | 18.87 | +3.40% | 1.06 M |
| 21 sep 2026 | 17.90 | 18.67 | 17.75 | 18.25 | +1.56% | 1.19 M |
| 18 sep 2026 | 17.73 | 18.20 | 17.56 | 17.97 | +1.13% | 13.37 M |
| 17 sep 2026 | 17.69 | 18.15 | 17.69 | 17.77 | +1.78% | 1 M |
| 16 sep 2026 | 18.00 | 18.47 | 17.24 | 17.46 | −2.68% | 1.26 M |
| 15 sep 2026 | 17.21 | 18.27 | 17.00 | 17.94 | +3.64% | 1.33 M |
| 14 sep 2026 | 17.39 | 17.57 | 16.78 | 17.31 | −0.63% | 1.99 M |
| 11 sep 2026 | 17.19 | 17.76 | 17.04 | 17.42 | +2.35% | 1.53 M |
| 10 sep 2026 | 17.86 | 18.50 | 16.62 | 17.02 | −5.23% | 1.3 M |
| 9 sep 2026 | 18.38 | 18.94 | 17.91 | 17.96 | −2.55% | 856,601.619 |
| 8 sep 2026 | 18.27 | 18.98 | 18.19 | 18.43 | +2.28% | 1.17 M |
| 4 sep 2026 | 18.25 | 18.67 | 17.82 | 18.02 | −1.85% | 886,079.21 |
| 3 sep 2026 | 18.08 | 18.81 | 18.08 | 18.36 | +2.00% | 933,660.234 |
| 2 sep 2026 | 18.30 | 18.91 | 17.85 | 18.00 | −1.91% | 1.18 M |
| 1 sep 2026 | 19.27 | 19.81 | 18.02 | 18.35 | −5.46% | 1.17 M |
| 31 ago 2026 | 19.16 | 19.62 | 18.94 | 19.41 | +0.78% | 603,643.201 |
| 28 ago 2026 | 20.06 | 20.40 | 19.13 | 19.26 | −3.99% | 654,028.308 |
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.