XNYS
Datos históricos de CTO Realty Growth, Inc.
CTO Realty Growth, Inc. · CTO
$20.89
▲ +0.40 (+1.95%)
Última operación · 10/10/2026, 18:36:05 UTC
- Variación en el periodo
- +34.27%
- Máximo
- US$22.71
- 29 de julio de 2026
- Mínimo
- US$15.25
- 10 de octubre de 2025
- Volumen medio diario
- 0.32 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 | 20.62 | 20.73 | 20.47 | 20.49 | −0.34% | 163,523.684 |
| 8 oct 2026 | 20.62 | 20.62 | 20.15 | 20.56 | +1.03% | 318,676.159 |
| 7 oct 2026 | 20.48 | 20.54 | 20.30 | 20.35 | −0.88% | 378,891.391 |
| 6 oct 2026 | 20.29 | 20.60 | 20.25 | 20.53 | +1.18% | 427,461 |
| 5 oct 2026 | 20.49 | 20.55 | 20.22 | 20.29 | −1.22% | 307,943.529 |
| 2 oct 2026 | 20.52 | 20.74 | 20.36 | 20.54 | +0.93% | 285,320.592 |
| 1 oct 2026 | 20.50 | 20.51 | 20.27 | 20.35 | −0.68% | 327,188.27 |
| 30 sep 2026 | 20.76 | 20.76 | 20.45 | 20.49 | −0.77% | 389,539.753 |
| 29 sep 2026 | 20.59 | 20.71 | 20.39 | 20.65 | +0.83% | 373,052.874 |
| 28 sep 2026 | 20.75 | 20.94 | 20.44 | 20.48 | −1.16% | 305,770.31 |
| 25 sep 2026 | 20.50 | 20.82 | 20.27 | 20.72 | +0.83% | 532,377.439 |
| 24 sep 2026 | 20.31 | 20.66 | 20.29 | 20.55 | +1.48% | 495,582.034 |
| 23 sep 2026 | 20.30 | 20.40 | 20.08 | 20.25 | −0.64% | 485,653.261 |
| 22 sep 2026 | 20.45 | 20.54 | 20.29 | 20.38 | +0.25% | 369,300.483 |
| 21 sep 2026 | 20.37 | 20.53 | 20.26 | 20.33 | +0.25% | 346,399.685 |
| 18 sep 2026 | 20.31 | 20.44 | 20.16 | 20.28 | −0.59% | 1.55 M |
| 17 sep 2026 | 20.85 | 20.94 | 20.37 | 20.40 | −1.45% | 404,305.182 |
| 16 sep 2026 | 20.77 | 20.94 | 20.48 | 20.70 | −0.24% | 480,993.588 |
| 15 sep 2026 | 20.81 | 20.91 | 20.66 | 20.75 | −0.53% | 315,082.325 |
| 14 sep 2026 | 20.89 | 21.03 | 20.70 | 20.86 | +0.72% | 275,431.94 |
| 11 sep 2026 | 20.84 | 20.99 | 20.65 | 20.71 | −0.58% | 328,865.124 |
| 10 sep 2026 | 21.01 | 21.14 | 20.76 | 20.83 | −2.66% | 363,164.848 |
| 9 sep 2026 | 21.49 | 21.52 | 21.26 | 21.40 | −0.42% | 357,920.147 |
| 8 sep 2026 | 21.43 | 21.68 | 21.38 | 21.49 | 0.00% | 390,496.178 |
| 4 sep 2026 | 21.35 | 21.64 | 21.35 | 21.49 | +0.33% | 199,019.073 |
| 3 sep 2026 | 21.62 | 21.62 | 21.35 | 21.42 | −0.05% | 225,618.33 |
| 2 sep 2026 | 21.65 | 21.65 | 21.32 | 21.43 | −0.33% | 291,164.012 |
| 1 sep 2026 | 21.35 | 21.50 | 21.34 | 21.50 | +0.75% | 271,519.291 |
| 31 ago 2026 | 21.45 | 21.50 | 21.27 | 21.34 | −1.07% | 441,232.76 |
| 28 ago 2026 | 21.54 | 21.74 | 21.44 | 21.57 | +0.61% | 310,784.693 |
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.