XNYS
Datos históricos de Curtiss-Wright Corporation
Curtiss-Wright Corporation · CW
$512.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:26:26 UTC
- Variación en el periodo
- −6.94%
- Máximo
- US$808.16
- 7 de julio de 2026
- Mínimo
- US$501.60
- 8 de octubre de 2026
- Volumen medio diario
- 0.3 M
Del 13 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 | 510.47 | 514.98 | 505.35 | 512.60 | +1.05% | 268,882.861 |
| 8 oct 2026 | 507.22 | 511.44 | 501.60 | 507.29 | −0.36% | 503,338.01 |
| 7 oct 2026 | 523.45 | 533.80 | 502.31 | 509.10 | −8.00% | 588,772.508 |
| 6 oct 2026 | 544.99 | 558.22 | 541.20 | 553.35 | +2.32% | 296,634.314 |
| 5 oct 2026 | 545.00 | 548.98 | 537.96 | 540.79 | −0.89% | 379,215.369 |
| 2 oct 2026 | 550.32 | 551.40 | 541.91 | 545.64 | +0.13% | 338,190.029 |
| 1 oct 2026 | 541.87 | 546.01 | 533.66 | 544.94 | +0.21% | 400,466.645 |
| 30 sep 2026 | 535.38 | 549.40 | 526.01 | 543.82 | +1.87% | 476,405.509 |
| 29 sep 2026 | 532.65 | 545.27 | 529.69 | 533.85 | +0.28% | 460,059.484 |
| 28 sep 2026 | 535.93 | 537.56 | 529.26 | 532.36 | −1.37% | 414,132.231 |
| 25 sep 2026 | 544.78 | 544.93 | 537.08 | 539.73 | −0.82% | 260,420.48 |
| 24 sep 2026 | 540.38 | 548.62 | 535.00 | 544.21 | −0.17% | 414,883.929 |
| 23 sep 2026 | 547.54 | 555.64 | 542.21 | 545.15 | −0.93% | 538,372.723 |
| 22 sep 2026 | 565.02 | 565.02 | 544.48 | 550.27 | −3.12% | 883,955.073 |
| 21 sep 2026 | 570.44 | 573.51 | 565.00 | 568.02 | −0.04% | 363,533.035 |
| 18 sep 2026 | 568.21 | 572.51 | 560.24 | 568.27 | +0.14% | 923,951.699 |
| 17 sep 2026 | 579.00 | 584.97 | 565.70 | 567.45 | −0.45% | 343,576.1 |
| 16 sep 2026 | 567.75 | 575.31 | 562.04 | 570.04 | +1.28% | 537,755.446 |
| 15 sep 2026 | 559.69 | 567.48 | 550.75 | 562.85 | +2.11% | 459,353.124 |
| 14 sep 2026 | 551.30 | 558.08 | 543.39 | 551.21 | −1.38% | 327,803.068 |
| 11 sep 2026 | 568.52 | 571.00 | 557.12 | 558.90 | −0.15% | 292,612.449 |
| 10 sep 2026 | 560.00 | 567.72 | 555.00 | 559.74 | −0.99% | 315,139.485 |
| 9 sep 2026 | 568.33 | 570.92 | 562.10 | 565.34 | −1.29% | 354,317.034 |
| 8 sep 2026 | 566.95 | 579.27 | 566.31 | 572.71 | +1.05% | 443,154.286 |
| 4 sep 2026 | 568.91 | 576.09 | 561.87 | 566.75 | −0.35% | 249,802.812 |
| 3 sep 2026 | 562.87 | 571.63 | 557.83 | 568.72 | +1.28% | 320,041.328 |
| 2 sep 2026 | 573.93 | 578.81 | 558.02 | 561.53 | −2.85% | 389,286.732 |
| 1 sep 2026 | 579.16 | 583.59 | 572.05 | 577.99 | −0.78% | 344,057.966 |
| 31 ago 2026 | 592.42 | 593.39 | 576.73 | 582.53 | −2.32% | 660,306.932 |
| 28 ago 2026 | 603.94 | 607.98 | 592.13 | 596.37 | −1.51% | 312,134.897 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.