XNAS
Datos históricos de Commercial Vehicle Group, Inc.
Commercial Vehicle Group, Inc. · CVGI
$2.87
▼ -0.01 (-0.35%)
Última operación · 10/10/2026, 17:29:15 UTC
- Variación en el periodo
- +79.38%
- Máximo
- US$5.88
- 3 de junio de 2026
- Mínimo
- US$1.29
- 7 de noviembre de 2025
- Volumen medio diario
- 0.54 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 | 2.88 | 2.92 | 2.83 | 2.87 | −0.35% | 158,098 |
| 8 oct 2026 | 2.84 | 2.88 | 2.78 | 2.88 | +0.35% | 358,895.275 |
| 7 oct 2026 | 2.93 | 2.94 | 2.80 | 2.87 | −2.55% | 338,162.883 |
| 6 oct 2026 | 3.01 | 3.10 | 2.94 | 2.95 | −1.83% | 219,310.327 |
| 5 oct 2026 | 2.93 | 3.04 | 2.92 | 3.00 | +1.35% | 213,576.118 |
| 2 oct 2026 | 3.02 | 3.04 | 2.93 | 2.96 | −0.50% | 136,089.328 |
| 1 oct 2026 | 2.93 | 3.02 | 2.92 | 2.98 | +1.54% | 241,551.277 |
| 30 sep 2026 | 2.96 | 2.99 | 2.86 | 2.93 | −1.01% | 251,163.623 |
| 29 sep 2026 | 2.97 | 3.02 | 2.95 | 2.96 | 0.00% | 136,354.749 |
| 28 sep 2026 | 2.94 | 3.04 | 2.94 | 2.96 | −0.67% | 287,495.618 |
| 25 sep 2026 | 3.03 | 3.04 | 2.95 | 2.98 | −1.00% | 181,315.079 |
| 24 sep 2026 | 3.03 | 3.04 | 2.95 | 3.01 | −0.66% | 199,646.913 |
| 23 sep 2026 | 3.03 | 3.10 | 2.95 | 3.03 | 0.00% | 244,190.409 |
| 22 sep 2026 | 3.00 | 3.06 | 2.96 | 3.03 | +1.34% | 347,801.729 |
| 21 sep 2026 | 2.97 | 3.04 | 2.92 | 2.99 | +2.05% | 256,776.782 |
| 18 sep 2026 | 2.96 | 2.98 | 2.91 | 2.93 | −1.35% | 469,076.083 |
| 17 sep 2026 | 3.10 | 3.15 | 2.97 | 2.97 | −2.94% | 294,057.085 |
| 16 sep 2026 | 2.98 | 3.11 | 2.98 | 3.06 | +3.03% | 332,272.707 |
| 15 sep 2026 | 3.13 | 3.13 | 2.95 | 2.97 | −5.11% | 219,337.206 |
| 14 sep 2026 | 3.13 | 3.19 | 3.10 | 3.13 | −1.26% | 187,545.463 |
| 11 sep 2026 | 3.13 | 3.20 | 3.13 | 3.17 | +2.59% | 260,120.753 |
| 10 sep 2026 | 3.01 | 3.11 | 3.00 | 3.09 | +1.64% | 186,495.865 |
| 9 sep 2026 | 3.18 | 3.21 | 3.00 | 3.04 | −4.10% | 217,095.96 |
| 8 sep 2026 | 3.25 | 3.31 | 3.17 | 3.17 | −2.16% | 276,082.859 |
| 4 sep 2026 | 3.10 | 3.27 | 3.08 | 3.24 | +4.52% | 189,240.651 |
| 3 sep 2026 | 3.15 | 3.18 | 3.07 | 3.10 | −0.96% | 251,970.099 |
| 2 sep 2026 | 3.12 | 3.20 | 3.10 | 3.13 | +1.29% | 180,660.269 |
| 1 sep 2026 | 3.07 | 3.16 | 3.05 | 3.09 | −0.32% | 232,884.876 |
| 31 ago 2026 | 3.11 | 3.16 | 3.04 | 3.10 | −0.64% | 298,428.507 |
| 28 ago 2026 | 3.16 | 3.20 | 3.10 | 3.12 | −1.89% | 153,008.22 |
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.