XNYS
Datos históricos de Cousins Properties Incorporated
Cousins Properties Incorporated · CUZ
$27.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:59 UTC
- Variación en el periodo
- +3.76%
- Máximo
- US$32.95
- 29 de julio de 2026
- Mínimo
- US$21.03
- 12 de febrero de 2026
- Volumen medio diario
- 1.74 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 | 27.82 | 27.85 | 27.26 | 27.62 | −0.36% | 1.22 M |
| 8 oct 2026 | 27.57 | 27.81 | 27.17 | 27.72 | +0.69% | 1.82 M |
| 7 oct 2026 | 27.34 | 27.65 | 27.13 | 27.53 | −0.47% | 1.06 M |
| 6 oct 2026 | 27.47 | 27.86 | 27.02 | 27.66 | +1.21% | 1.01 M |
| 5 oct 2026 | 27.68 | 27.81 | 27.31 | 27.33 | −2.43% | 1.58 M |
| 2 oct 2026 | 27.98 | 28.56 | 27.83 | 28.01 | +1.38% | 1.33 M |
| 1 oct 2026 | 27.47 | 27.66 | 27.08 | 27.63 | −0.04% | 1.15 M |
| 30 sep 2026 | 27.62 | 27.87 | 27.42 | 27.64 | +0.11% | 1.28 M |
| 29 sep 2026 | 27.93 | 28.27 | 27.60 | 27.61 | −1.60% | 1.85 M |
| 28 sep 2026 | 28.07 | 28.59 | 27.84 | 28.06 | −2.06% | 1.78 M |
| 25 sep 2026 | 28.53 | 28.83 | 28.37 | 28.65 | +0.56% | 1.38 M |
| 24 sep 2026 | 28.31 | 28.72 | 28.22 | 28.49 | +0.85% | 1.88 M |
| 23 sep 2026 | 28.78 | 29.02 | 28.16 | 28.25 | −2.25% | 2.41 M |
| 22 sep 2026 | 28.73 | 29.09 | 28.41 | 28.90 | +0.84% | 1.85 M |
| 21 sep 2026 | 28.40 | 28.70 | 28.26 | 28.66 | +1.31% | 1.27 M |
| 18 sep 2026 | 28.27 | 28.42 | 28.00 | 28.29 | 0.00% | 2.61 M |
| 17 sep 2026 | 28.54 | 28.80 | 28.11 | 28.29 | +0.07% | 1.37 M |
| 16 sep 2026 | 27.99 | 28.40 | 27.87 | 28.27 | +1.18% | 1.6 M |
| 15 sep 2026 | 27.93 | 28.35 | 27.70 | 27.94 | −0.04% | 1.2 M |
| 14 sep 2026 | 28.11 | 28.27 | 27.79 | 27.95 | −0.85% | 1.22 M |
| 11 sep 2026 | 28.26 | 28.38 | 27.85 | 28.19 | +0.89% | 1.23 M |
| 10 sep 2026 | 28.09 | 28.24 | 27.75 | 27.94 | +0.14% | 1.07 M |
| 9 sep 2026 | 28.48 | 28.58 | 27.66 | 27.90 | −1.80% | 1.1 M |
| 8 sep 2026 | 28.98 | 29.06 | 28.35 | 28.41 | −2.40% | 985,274.506 |
| 4 sep 2026 | 28.96 | 29.47 | 28.96 | 29.11 | −0.48% | 949,630.857 |
| 3 sep 2026 | 29.14 | 29.43 | 29.00 | 29.25 | +1.42% | 1.84 M |
| 2 sep 2026 | 28.59 | 29.08 | 28.37 | 28.84 | +0.95% | 1.44 M |
| 1 sep 2026 | 28.92 | 29.06 | 28.48 | 28.57 | −1.45% | 1.73 M |
| 31 ago 2026 | 29.52 | 29.98 | 28.94 | 28.99 | −1.53% | 1.55 M |
| 28 ago 2026 | 29.62 | 29.87 | 29.35 | 29.44 | −0.17% | 876,289.156 |
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.