XNYS
Datos históricos de GrafTech International Ltd.
GrafTech International Ltd. · EAF
$9.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:50 UTC
- Variación en el periodo
- −50.05%
- Máximo
- US$20.32
- 15 de octubre de 2025
- Mínimo
- US$4.92
- 9 de marzo de 2026
- Volumen medio diario
- 0.34 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 | 8.90 | 9.31 | 8.74 | 9.11 | +2.94% | 329,843.034 |
| 8 oct 2026 | 8.49 | 8.90 | 8.26 | 8.85 | +3.51% | 517,339.494 |
| 7 oct 2026 | 9.21 | 9.25 | 8.55 | 8.55 | −9.04% | 409,244.482 |
| 6 oct 2026 | 8.92 | 10.00 | 8.85 | 9.40 | +6.58% | 464,309.589 |
| 5 oct 2026 | 9.45 | 9.49 | 8.72 | 8.82 | −6.57% | 375,259.29 |
| 2 oct 2026 | 9.28 | 9.48 | 9.07 | 9.44 | +4.08% | 275,228.626 |
| 1 oct 2026 | 8.21 | 9.12 | 7.75 | 9.07 | +9.67% | 578,308.451 |
| 30 sep 2026 | 8.50 | 8.90 | 8.25 | 8.27 | −3.27% | 469,400.524 |
| 29 sep 2026 | 10.03 | 10.07 | 8.48 | 8.55 | −14.16% | 1.33 M |
| 28 sep 2026 | 10.78 | 11.03 | 9.94 | 9.96 | −10.19% | 733,415.893 |
| 25 sep 2026 | 10.68 | 11.15 | 10.52 | 11.09 | +4.92% | 650,498.925 |
| 24 sep 2026 | 11.15 | 11.73 | 10.36 | 10.57 | −6.95% | 654,738.044 |
| 23 sep 2026 | 11.02 | 11.89 | 10.92 | 11.36 | +1.34% | 956,387.745 |
| 22 sep 2026 | 9.50 | 11.31 | 9.39 | 11.21 | +19.76% | 1.26 M |
| 21 sep 2026 | 8.34 | 9.74 | 8.06 | 9.36 | +13.87% | 960,323.267 |
| 18 sep 2026 | 8.06 | 8.25 | 7.31 | 8.22 | +2.75% | 1.51 M |
| 17 sep 2026 | 8.36 | 8.96 | 7.71 | 8.00 | −1.36% | 871,669.861 |
| 16 sep 2026 | 7.12 | 8.38 | 7.12 | 8.11 | +13.74% | 1.13 M |
| 15 sep 2026 | 6.68 | 7.25 | 6.42 | 7.13 | +7.06% | 476,911.693 |
| 14 sep 2026 | 6.37 | 6.70 | 6.19 | 6.66 | +1.22% | 381,173.293 |
| 11 sep 2026 | 6.22 | 6.71 | 6.10 | 6.58 | +6.82% | 320,801.94 |
| 10 sep 2026 | 6.15 | 6.70 | 6.05 | 6.16 | −0.16% | 420,201.64 |
| 9 sep 2026 | 6.32 | 6.34 | 5.71 | 6.17 | −2.06% | 949,993.572 |
| 8 sep 2026 | 7.11 | 7.62 | 6.27 | 6.30 | +1.61% | 1.38 M |
| 4 sep 2026 | 6.38 | 6.49 | 6.08 | 6.20 | −1.59% | 497,319.227 |
| 3 sep 2026 | 6.72 | 6.92 | 6.26 | 6.30 | −5.83% | 392,520.346 |
| 2 sep 2026 | 7.16 | 7.22 | 6.47 | 6.69 | −5.91% | 542,720.778 |
| 1 sep 2026 | 7.07 | 7.69 | 6.99 | 7.11 | −1.25% | 358,891.213 |
| 31 ago 2026 | 7.40 | 7.58 | 7.16 | 7.20 | −2.83% | 200,607.648 |
| 28 ago 2026 | 7.50 | 7.84 | 7.35 | 7.41 | −0.27% | 195,950.778 |
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.