XASE
Datos históricos de Chicago Rivet & Machine Co.
Chicago Rivet & Machine Co. · CVR
$11.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:30 UTC
- Variación en el periodo
- +14.75%
- Máximo
- US$15.00
- 5 de marzo de 2026
- Mínimo
- US$8.50
- 14 de noviembre de 2025
- Volumen medio diario
- 0 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 | 11.28 | 11.28 | 11.16 | 11.20 | −3.24% | 5,350.489 |
| 8 oct 2026 | 11.15 | 11.83 | 11.15 | 11.58 | +6.68% | 1,337.009 |
| 7 oct 2026 | 10.85 | 10.85 | 10.85 | 10.85 | −1.90% | 1,002.009 |
| 6 oct 2026 | 10.25 | 11.06 | 10.25 | 11.06 | +5.23% | 2,554.037 |
| 5 oct 2026 | 11.10 | 11.10 | 10.51 | 10.51 | −6.16% | 1,780.322 |
| 2 oct 2026 | 11.20 | 11.20 | 11.20 | 11.20 | +3.04% | 961.185 |
| 1 oct 2026 | 11.44 | 11.44 | 10.87 | 10.87 | −0.73% | 3,170.468 |
| 30 sep 2026 | 10.20 | 11.10 | 10.20 | 10.95 | +8.96% | 4,770.509 |
| 29 sep 2026 | 10.05 | 10.05 | 10.05 | 10.05 | −0.99% | 1,129.009 |
| 28 sep 2026 | 10.00 | 10.20 | 9.70 | 10.15 | −0.96% | 3,032.325 |
| 24 sep 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | 828.981 |
| 23 sep 2026 | 10.10 | 10.10 | 10.03 | 10.10 | +0.19% | 2,391.776 |
| 22 sep 2026 | 10.13 | 10.25 | 10.00 | 10.08 | −1.61% | 3,601.325 |
| 21 sep 2026 | 10.25 | 10.25 | 10.14 | 10.25 | −2.52% | 5,000.024 |
| 18 sep 2026 | 10.23 | 10.51 | 10.23 | 10.51 | +2.64% | 382.024 |
| 17 sep 2026 | 9.98 | 10.24 | 9.88 | 10.24 | +3.96% | 2,714.024 |
| 16 sep 2026 | 10.00 | 10.00 | 9.85 | 9.85 | −0.20% | 1,456.024 |
| 15 sep 2026 | 9.85 | 9.87 | 9.75 | 9.87 | −0.50% | 1,548.109 |
| 14 sep 2026 | 9.92 | 9.92 | 9.92 | 9.92 | −0.90% | 400.024 |
| 11 sep 2026 | 10.25 | 10.25 | 10.01 | 10.01 | −2.44% | 495.815 |
| 10 sep 2026 | 10.00 | 10.26 | 10.00 | 10.26 | +2.60% | 5,816.581 |
| 9 sep 2026 | 10.18 | 10.18 | 10.00 | 10.00 | −1.96% | 3,232.024 |
| 8 sep 2026 | 10.06 | 10.25 | 10.05 | 10.20 | −0.49% | 3,534.414 |
| 4 sep 2026 | 10.22 | 10.26 | 10.15 | 10.25 | +0.44% | 21,052.653 |
| 3 sep 2026 | 10.20 | 10.25 | 10.17 | 10.21 | +1.04% | 14,601.024 |
| 2 sep 2026 | 10.25 | 10.25 | 10.08 | 10.10 | −3.44% | 8,346.807 |
| 1 sep 2026 | 10.46 | 10.46 | 10.46 | 10.46 | −0.14% | 503.918 |
| 31 ago 2026 | 10.95 | 10.95 | 10.48 | 10.48 | +2.29% | 3,117.454 |
| 28 ago 2026 | 10.00 | 10.25 | 10.00 | 10.24 | +1.39% | 3,833.414 |
| 27 ago 2026 | 10.00 | 10.10 | 10.00 | 10.10 | −2.32% | 1,493.024 |
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.