XNYS
Datos históricos de CareTrust REIT, Inc.
CareTrust REIT, Inc. · CTRE
$36.03
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:50:48 UTC
- Variación en el periodo
- +9.51%
- Máximo
- US$43.62
- 28 de julio de 2026
- Mínimo
- US$32.79
- 14 de octubre de 2025
- Volumen medio diario
- 2.39 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 | 36.09 | 36.28 | 35.86 | 36.03 | +0.67% | 1.3 M |
| 8 oct 2026 | 35.63 | 36.05 | 35.28 | 35.79 | −0.08% | 2.87 M |
| 7 oct 2026 | 36.59 | 36.74 | 35.82 | 35.82 | −2.00% | 4.04 M |
| 6 oct 2026 | 36.30 | 36.62 | 36.12 | 36.55 | +0.97% | 4.35 M |
| 5 oct 2026 | 36.51 | 36.72 | 36.15 | 36.20 | −0.28% | 3.6 M |
| 2 oct 2026 | 36.25 | 36.51 | 35.92 | 36.30 | +1.09% | 5.68 M |
| 1 oct 2026 | 36.43 | 36.48 | 35.86 | 35.91 | −1.83% | 2.15 M |
| 30 sep 2026 | 36.90 | 36.95 | 36.57 | 36.58 | −1.67% | 2.6 M |
| 29 sep 2026 | 37.27 | 37.50 | 36.91 | 37.20 | −0.59% | 2.08 M |
| 28 sep 2026 | 37.55 | 37.61 | 37.05 | 37.42 | +0.03% | 2.04 M |
| 25 sep 2026 | 37.27 | 37.43 | 36.96 | 37.41 | +0.24% | 1.68 M |
| 24 sep 2026 | 37.48 | 37.79 | 37.16 | 37.32 | +0.40% | 1.66 M |
| 23 sep 2026 | 37.21 | 37.38 | 36.85 | 37.17 | −0.69% | 1.89 M |
| 22 sep 2026 | 37.62 | 37.72 | 37.25 | 37.43 | −0.66% | 2.16 M |
| 21 sep 2026 | 37.39 | 37.91 | 37.39 | 37.68 | +0.37% | 1.71 M |
| 18 sep 2026 | 38.09 | 38.14 | 37.39 | 37.54 | −1.65% | 5.64 M |
| 17 sep 2026 | 38.09 | 38.37 | 37.95 | 38.17 | +0.50% | 1.62 M |
| 16 sep 2026 | 38.46 | 38.71 | 37.67 | 37.98 | −1.15% | 2.34 M |
| 15 sep 2026 | 38.28 | 39.39 | 37.75 | 38.42 | +0.81% | 3.19 M |
| 14 sep 2026 | 39.06 | 39.39 | 37.88 | 38.11 | −1.32% | 2.45 M |
| 11 sep 2026 | 39.01 | 39.15 | 38.52 | 38.62 | −0.52% | 1.39 M |
| 10 sep 2026 | 39.42 | 39.65 | 38.59 | 38.82 | −0.56% | 1.63 M |
| 9 sep 2026 | 39.46 | 39.50 | 38.73 | 39.04 | −0.71% | 2.54 M |
| 8 sep 2026 | 39.39 | 39.57 | 38.73 | 39.32 | +0.79% | 1.67 M |
| 4 sep 2026 | 39.45 | 40.08 | 38.99 | 39.01 | −1.51% | 1.1 M |
| 3 sep 2026 | 39.74 | 39.81 | 39.23 | 39.61 | +0.10% | 1.66 M |
| 2 sep 2026 | 39.90 | 40.13 | 39.30 | 39.57 | −0.90% | 2.14 M |
| 1 sep 2026 | 39.16 | 39.95 | 39.05 | 39.93 | +2.52% | 2.06 M |
| 31 ago 2026 | 38.88 | 39.04 | 38.37 | 38.95 | −0.20% | 2.91 M |
| 28 ago 2026 | 39.50 | 39.63 | 39.00 | 39.03 | −0.84% | 1.01 M |
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.