XNYS
Datos históricos de Constellium SE
Constellium SE · CSTM
$25.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:54 UTC
- Variación en el periodo
- +79.11%
- Máximo
- US$36.99
- 2 de junio de 2026
- Mínimo
- US$14.39
- 10 de octubre de 2025
- Volumen medio diario
- 1.8 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 | 25.98 | 26.11 | 25.64 | 25.81 | +0.82% | 1.28 M |
| 8 oct 2026 | 25.21 | 25.91 | 25.01 | 25.60 | +0.71% | 1.38 M |
| 7 oct 2026 | 25.22 | 25.59 | 24.93 | 25.42 | −0.31% | 1.34 M |
| 6 oct 2026 | 25.61 | 25.62 | 25.26 | 25.50 | +0.83% | 870,885.554 |
| 5 oct 2026 | 24.42 | 25.73 | 24.38 | 25.29 | +3.65% | 1.84 M |
| 2 oct 2026 | 24.95 | 25.13 | 24.05 | 24.40 | −1.05% | 2.81 M |
| 1 oct 2026 | 23.86 | 24.67 | 23.73 | 24.66 | +1.94% | 1.37 M |
| 30 sep 2026 | 24.71 | 24.90 | 24.01 | 24.19 | −1.63% | 2.21 M |
| 29 sep 2026 | 24.68 | 24.75 | 24.02 | 24.59 | −0.16% | 1.87 M |
| 28 sep 2026 | 24.47 | 24.86 | 24.23 | 24.63 | −1.04% | 2.16 M |
| 25 sep 2026 | 24.68 | 25.11 | 24.40 | 24.89 | +1.06% | 1.12 M |
| 24 sep 2026 | 24.88 | 24.95 | 24.46 | 24.63 | −1.32% | 1.23 M |
| 23 sep 2026 | 25.00 | 25.01 | 24.37 | 24.96 | −1.46% | 3.37 M |
| 22 sep 2026 | 25.56 | 25.66 | 25.27 | 25.33 | −0.67% | 1.24 M |
| 21 sep 2026 | 25.96 | 25.96 | 25.33 | 25.50 | −0.20% | 982,202.676 |
| 18 sep 2026 | 26.18 | 26.23 | 25.27 | 25.55 | −2.44% | 2.58 M |
| 17 sep 2026 | 26.59 | 26.88 | 26.05 | 26.19 | +1.00% | 1.63 M |
| 16 sep 2026 | 25.88 | 26.34 | 25.48 | 25.93 | +1.41% | 1.38 M |
| 15 sep 2026 | 25.46 | 25.70 | 25.04 | 25.57 | +1.11% | 1.35 M |
| 14 sep 2026 | 25.50 | 25.65 | 25.10 | 25.29 | −3.36% | 1.2 M |
| 11 sep 2026 | 26.38 | 26.56 | 25.97 | 26.17 | +0.69% | 918,059.728 |
| 10 sep 2026 | 26.53 | 26.79 | 25.89 | 25.99 | −4.45% | 1.38 M |
| 9 sep 2026 | 27.60 | 28.08 | 26.85 | 27.20 | −1.02% | 1.07 M |
| 8 sep 2026 | 27.45 | 28.10 | 27.42 | 27.48 | +1.25% | 1.05 M |
| 4 sep 2026 | 26.56 | 27.17 | 26.51 | 27.14 | +2.49% | 1.5 M |
| 3 sep 2026 | 26.93 | 27.00 | 26.02 | 26.48 | −0.45% | 1.45 M |
| 2 sep 2026 | 26.90 | 27.45 | 26.55 | 26.60 | −1.15% | 1.55 M |
| 1 sep 2026 | 26.37 | 27.21 | 25.91 | 26.91 | +1.82% | 1.43 M |
| 31 ago 2026 | 27.00 | 27.25 | 25.91 | 26.43 | −2.04% | 1.87 M |
| 28 ago 2026 | 27.52 | 27.60 | 26.75 | 26.98 | −1.57% | 1.18 M |
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.