XNYS
Datos históricos de California Water Service Group
California Water Service Group · CWT
$45.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:34 UTC
- Variación en el periodo
- −2.75%
- Máximo
- US$53.82
- 30 de julio de 2026
- Mínimo
- US$41.29
- 9 de diciembre de 2025
- Volumen medio diario
- 0.47 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 | 45.85 | 46.05 | 45.26 | 45.94 | +0.75% | 315,446.312 |
| 8 oct 2026 | 45.40 | 46.05 | 45.30 | 45.60 | +0.44% | 502,160.752 |
| 7 oct 2026 | 45.69 | 46.41 | 45.15 | 45.40 | −0.33% | 411,001.319 |
| 6 oct 2026 | 46.45 | 46.45 | 45.25 | 45.55 | −0.63% | 424,535.473 |
| 5 oct 2026 | 46.33 | 46.33 | 45.17 | 45.84 | −0.26% | 701,858.326 |
| 2 oct 2026 | 45.42 | 46.21 | 45.30 | 45.96 | +2.02% | 427,367.482 |
| 1 oct 2026 | 46.55 | 46.55 | 45.05 | 45.05 | −2.64% | 440,313.498 |
| 30 sep 2026 | 46.05 | 46.63 | 45.71 | 46.27 | +0.94% | 528,856.366 |
| 29 sep 2026 | 45.36 | 45.85 | 45.05 | 45.84 | +0.39% | 347,849.785 |
| 28 sep 2026 | 46.10 | 46.35 | 45.18 | 45.66 | −1.10% | 417,096.266 |
| 25 sep 2026 | 46.11 | 46.20 | 45.63 | 46.17 | +0.37% | 360,841.716 |
| 24 sep 2026 | 46.26 | 46.68 | 45.85 | 46.00 | −0.15% | 468,200.509 |
| 23 sep 2026 | 47.07 | 47.09 | 46.02 | 46.07 | −2.58% | 412,588.725 |
| 22 sep 2026 | 47.34 | 47.60 | 47.06 | 47.29 | +0.06% | 392,009.547 |
| 21 sep 2026 | 47.25 | 47.68 | 47.18 | 47.26 | −0.25% | 366,319.428 |
| 18 sep 2026 | 47.51 | 47.68 | 47.15 | 47.38 | −1.04% | 839,785.603 |
| 17 sep 2026 | 48.19 | 48.29 | 47.59 | 47.88 | −0.35% | 366,129.328 |
| 16 sep 2026 | 48.03 | 48.36 | 47.70 | 48.05 | +0.48% | 338,651.389 |
| 15 sep 2026 | 48.19 | 48.54 | 47.72 | 47.82 | −0.85% | 425,317.94 |
| 14 sep 2026 | 48.63 | 48.82 | 47.85 | 48.23 | +0.02% | 382,590.446 |
| 11 sep 2026 | 49.88 | 49.90 | 47.96 | 48.22 | −1.31% | 335,073.392 |
| 10 sep 2026 | 49.63 | 49.67 | 48.73 | 48.86 | −1.15% | 392,803.189 |
| 9 sep 2026 | 49.85 | 50.10 | 49.26 | 49.43 | −0.88% | 365,598.639 |
| 8 sep 2026 | 50.19 | 50.19 | 49.63 | 49.87 | −0.32% | 381,658.332 |
| 4 sep 2026 | 49.76 | 50.42 | 49.56 | 50.03 | −0.99% | 557,342.431 |
| 3 sep 2026 | 50.47 | 50.95 | 50.07 | 50.53 | +0.78% | 714,979.735 |
| 2 sep 2026 | 49.73 | 50.50 | 49.55 | 50.14 | +0.80% | 1.61 M |
| 1 sep 2026 | 50.21 | 50.30 | 49.49 | 49.74 | −0.46% | 472,559.641 |
| 31 ago 2026 | 50.00 | 50.27 | 49.60 | 49.97 | −1.01% | 546,868.639 |
| 28 ago 2026 | 50.30 | 50.67 | 49.96 | 50.48 | +0.78% | 344,457.761 |
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.