XNAS
Datos históricos de Commvault Systems, Inc.
Commvault Systems, Inc. · CVLT
$156.27
▲ +0.74 (+0.47%)
Última operación · 10/10/2026, 18:05:17 UTC
- Variación en el periodo
- −7.61%
- Máximo
- US$178.36
- 10 de octubre de 2025
- Mínimo
- US$71.75
- 9 de abril de 2026
- Volumen medio diario
- 0.85 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 | 152.78 | 157.62 | 150.26 | 157.25 | +4.14% | 458,120.195 |
| 8 oct 2026 | 150.38 | 152.44 | 148.51 | 151.00 | +0.48% | 632,736.315 |
| 7 oct 2026 | 152.76 | 154.02 | 148.43 | 150.28 | −3.03% | 720,357.717 |
| 6 oct 2026 | 155.22 | 158.29 | 153.79 | 154.98 | +0.81% | 418,359.61 |
| 5 oct 2026 | 150.19 | 154.35 | 149.39 | 153.73 | +2.30% | 536,571.839 |
| 2 oct 2026 | 149.91 | 153.24 | 148.78 | 150.28 | +1.70% | 471,024.423 |
| 1 oct 2026 | 151.23 | 151.50 | 145.69 | 147.77 | −1.43% | 706,277.284 |
| 30 sep 2026 | 146.68 | 150.87 | 146.14 | 149.92 | +2.44% | 1.11 M |
| 29 sep 2026 | 147.39 | 149.49 | 143.96 | 146.35 | −1.17% | 501,588.852 |
| 28 sep 2026 | 143.39 | 148.27 | 141.10 | 148.08 | +1.75% | 640,820.982 |
| 25 sep 2026 | 150.16 | 150.99 | 145.13 | 145.54 | −2.97% | 475,908.404 |
| 24 sep 2026 | 148.62 | 151.62 | 145.50 | 150.00 | +0.38% | 661,694.984 |
| 23 sep 2026 | 147.09 | 149.81 | 143.19 | 149.43 | +2.06% | 480,455.882 |
| 22 sep 2026 | 148.33 | 148.33 | 143.17 | 146.41 | +0.47% | 520,588.073 |
| 21 sep 2026 | 145.91 | 147.80 | 144.60 | 145.72 | +0.82% | 435,593.555 |
| 18 sep 2026 | 149.79 | 149.79 | 141.00 | 144.54 | −2.86% | 1.17 M |
| 17 sep 2026 | 145.98 | 149.61 | 143.57 | 148.79 | +2.47% | 612,525.446 |
| 16 sep 2026 | 141.42 | 145.65 | 141.42 | 145.21 | +1.33% | 466,664.982 |
| 15 sep 2026 | 138.01 | 144.12 | 137.79 | 143.30 | +2.20% | 628,017.959 |
| 14 sep 2026 | 132.21 | 141.50 | 131.69 | 140.21 | +7.80% | 749,505.845 |
| 11 sep 2026 | 132.67 | 133.53 | 129.50 | 130.07 | −1.13% | 661,310.435 |
| 10 sep 2026 | 131.71 | 133.74 | 130.63 | 131.55 | −0.08% | 431,979.877 |
| 9 sep 2026 | 132.71 | 134.00 | 130.50 | 131.66 | −1.27% | 484,608.379 |
| 8 sep 2026 | 135.68 | 135.68 | 131.33 | 133.36 | −2.23% | 327,819.598 |
| 4 sep 2026 | 136.00 | 137.27 | 134.91 | 136.41 | −0.52% | 297,039.701 |
| 3 sep 2026 | 133.79 | 138.22 | 133.79 | 137.12 | +4.23% | 486,457.516 |
| 2 sep 2026 | 129.20 | 132.42 | 125.90 | 131.56 | +1.82% | 611,112.44 |
| 1 sep 2026 | 134.72 | 135.37 | 128.60 | 129.20 | −6.05% | 531,256.017 |
| 31 ago 2026 | 136.31 | 138.44 | 135.00 | 137.52 | +0.82% | 531,064.771 |
| 28 ago 2026 | 140.00 | 141.05 | 135.96 | 136.40 | −2.82% | 448,832.466 |
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.