XNYS
Datos históricos de Crane NXT, Co.
Crane NXT, Co. · CXT
$50.45
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:19 UTC
- Variación en el periodo
- −24.06%
- Máximo
- US$68.54
- 21 de octubre de 2025
- Mínimo
- US$35.71
- 3 de junio de 2026
- Volumen medio diario
- 0.69 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 | 48.62 | 50.56 | 48.46 | 50.45 | +4.71% | 427,941.749 |
| 8 oct 2026 | 47.77 | 48.48 | 47.31 | 48.18 | +0.04% | 655,414.802 |
| 7 oct 2026 | 48.41 | 49.54 | 47.37 | 48.16 | −3.23% | 419,886.885 |
| 6 oct 2026 | 49.43 | 50.17 | 49.18 | 49.77 | +1.24% | 416,930.356 |
| 5 oct 2026 | 48.47 | 49.97 | 48.18 | 49.16 | +0.78% | 524,966.971 |
| 2 oct 2026 | 48.91 | 49.00 | 47.67 | 48.78 | +1.50% | 457,132.86 |
| 1 oct 2026 | 47.05 | 48.71 | 46.22 | 48.06 | +2.04% | 479,788.495 |
| 30 sep 2026 | 47.18 | 47.38 | 46.64 | 47.10 | +0.21% | 527,094.58 |
| 29 sep 2026 | 47.89 | 48.20 | 46.68 | 47.00 | −1.05% | 453,594.902 |
| 28 sep 2026 | 47.48 | 48.60 | 46.51 | 47.50 | −0.46% | 544,468.414 |
| 25 sep 2026 | 47.41 | 48.27 | 47.01 | 47.72 | +1.19% | 383,193.669 |
| 24 sep 2026 | 48.00 | 48.21 | 47.03 | 47.16 | −2.60% | 759,533.329 |
| 23 sep 2026 | 48.23 | 49.28 | 47.19 | 48.42 | −0.04% | 747,807.535 |
| 22 sep 2026 | 47.70 | 49.20 | 47.40 | 48.44 | +5.83% | 717,627.251 |
| 21 sep 2026 | 46.20 | 46.22 | 44.86 | 45.77 | +0.35% | 649,823.978 |
| 18 sep 2026 | 45.24 | 45.94 | 44.84 | 45.61 | +0.71% | 767,211.197 |
| 17 sep 2026 | 48.52 | 48.52 | 45.20 | 45.29 | −4.31% | 594,833.305 |
| 16 sep 2026 | 47.58 | 48.10 | 46.53 | 47.33 | −0.44% | 538,208.896 |
| 15 sep 2026 | 49.58 | 50.28 | 47.42 | 47.54 | −4.56% | 593,271.116 |
| 14 sep 2026 | 51.18 | 51.76 | 49.75 | 49.81 | −4.19% | 549,665.394 |
| 11 sep 2026 | 51.04 | 52.15 | 50.72 | 51.99 | +3.22% | 509,683.615 |
| 10 sep 2026 | 50.24 | 50.90 | 49.80 | 50.37 | −0.59% | 786,742.088 |
| 9 sep 2026 | 49.50 | 51.24 | 49.48 | 50.67 | +2.16% | 621,743.266 |
| 8 sep 2026 | 50.60 | 50.60 | 49.21 | 49.60 | −0.92% | 487,785.157 |
| 4 sep 2026 | 49.77 | 50.78 | 49.61 | 50.06 | +0.14% | 343,981.966 |
| 3 sep 2026 | 50.40 | 50.40 | 49.40 | 49.99 | −0.16% | 516,465.168 |
| 2 sep 2026 | 49.03 | 50.28 | 48.98 | 50.07 | +1.85% | 421,199.139 |
| 1 sep 2026 | 48.23 | 49.93 | 48.23 | 49.16 | +0.53% | 524,433.755 |
| 31 ago 2026 | 49.70 | 50.60 | 48.53 | 48.90 | −2.45% | 412,586.738 |
| 28 ago 2026 | 49.67 | 50.29 | 49.04 | 50.13 | +0.84% | 431,126.617 |
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.