XNYS
Datos históricos de CTS Corporation
CTS Corporation · CTS
$57.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:24 UTC
- Variación en el periodo
- +55.82%
- Máximo
- US$69.55
- 25 de junio de 2026
- Mínimo
- US$36.03
- 14 de octubre de 2025
- Volumen medio diario
- 0.24 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 | 57.64 | 57.68 | 56.64 | 57.25 | −0.10% | 196,063.461 |
| 8 oct 2026 | 57.75 | 58.49 | 57.26 | 57.31 | −1.68% | 211,632.688 |
| 7 oct 2026 | 60.28 | 60.90 | 57.79 | 58.29 | −4.60% | 442,476.42 |
| 6 oct 2026 | 62.19 | 62.19 | 60.60 | 61.10 | −0.83% | 267,737.567 |
| 5 oct 2026 | 61.24 | 62.96 | 61.05 | 61.61 | +0.02% | 268,427.609 |
| 2 oct 2026 | 61.00 | 63.10 | 60.79 | 61.60 | +2.99% | 236,479.83 |
| 1 oct 2026 | 58.74 | 60.24 | 58.21 | 59.81 | +1.91% | 198,220.591 |
| 30 sep 2026 | 59.40 | 59.51 | 58.53 | 58.69 | −0.83% | 179,245.435 |
| 29 sep 2026 | 59.51 | 59.76 | 58.98 | 59.18 | −0.25% | 169,550.939 |
| 28 sep 2026 | 59.80 | 60.68 | 58.45 | 59.33 | −0.45% | 222,834.009 |
| 25 sep 2026 | 60.03 | 60.89 | 59.39 | 59.60 | +0.03% | 242,645.245 |
| 24 sep 2026 | 58.53 | 60.09 | 57.90 | 59.58 | +0.57% | 226,034.458 |
| 23 sep 2026 | 58.70 | 59.36 | 58.19 | 59.24 | +0.49% | 173,404.055 |
| 22 sep 2026 | 59.15 | 60.00 | 58.71 | 58.95 | +0.48% | 224,852.79 |
| 21 sep 2026 | 59.17 | 59.17 | 57.90 | 58.67 | +0.63% | 211,668.544 |
| 18 sep 2026 | 57.65 | 58.44 | 56.58 | 58.30 | +1.32% | 778,752.977 |
| 17 sep 2026 | 58.18 | 58.18 | 57.48 | 57.54 | +1.14% | 292,119.005 |
| 16 sep 2026 | 57.57 | 57.98 | 56.57 | 56.89 | +0.11% | 154,960.83 |
| 15 sep 2026 | 57.08 | 57.40 | 56.39 | 56.83 | −0.33% | 365,408.406 |
| 14 sep 2026 | 56.50 | 57.37 | 55.95 | 57.02 | −1.43% | 317,759.44 |
| 11 sep 2026 | 57.22 | 58.25 | 56.06 | 57.85 | +2.75% | 163,119.07 |
| 10 sep 2026 | 56.23 | 56.59 | 55.04 | 56.30 | +0.29% | 165,639.234 |
| 9 sep 2026 | 56.16 | 57.02 | 55.81 | 56.14 | −1.04% | 159,840.26 |
| 8 sep 2026 | 57.31 | 57.60 | 55.95 | 56.73 | −0.79% | 142,173.774 |
| 4 sep 2026 | 56.66 | 57.67 | 56.51 | 57.18 | +1.13% | 120,543.331 |
| 3 sep 2026 | 56.88 | 57.32 | 55.59 | 56.54 | −0.82% | 204,114.674 |
| 2 sep 2026 | 56.75 | 58.03 | 56.39 | 57.01 | +1.37% | 222,007.976 |
| 1 sep 2026 | 56.29 | 56.50 | 55.26 | 56.24 | −0.41% | 189,961.079 |
| 31 ago 2026 | 56.69 | 56.84 | 56.06 | 56.47 | −0.18% | 111,525.283 |
| 28 ago 2026 | 57.92 | 57.92 | 56.41 | 56.57 | −1.91% | 115,448.752 |
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.