XNAS
Datos históricos de Elmet Group Co.
Elmet Group Co. · ELMT
$21.12
▼ -0.06 (-0.28%)
Última operación · 10/10/2026, 18:06:14 UTC
- Variación en el periodo
- +17.92%
- Máximo
- US$25.03
- 14 de septiembre de 2026
- Mínimo
- US$12.49
- 30 de julio de 2026
- Volumen medio diario
- 0.78 M
Del 23 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.59 | 21.32 | 20.15 | 21.12 | +3.23% | 338,887.887 |
| 8 oct 2026 | 21.78 | 21.92 | 20.16 | 20.46 | −5.37% | 450,945.761 |
| 7 oct 2026 | 22.56 | 22.66 | 21.21 | 21.62 | −6.65% | 635,722.983 |
| 6 oct 2026 | 21.63 | 24.60 | 21.63 | 23.16 | +8.78% | 1.23 M |
| 5 oct 2026 | 22.13 | 22.37 | 20.70 | 21.29 | −3.80% | 586,965.264 |
| 2 oct 2026 | 20.61 | 22.51 | 20.49 | 22.13 | +8.75% | 780,788.886 |
| 1 oct 2026 | 20.10 | 21.14 | 19.63 | 20.35 | +1.95% | 643,272.015 |
| 30 sep 2026 | 19.67 | 21.45 | 19.28 | 19.96 | +4.23% | 1.02 M |
| 29 sep 2026 | 18.90 | 19.76 | 18.85 | 19.15 | +2.74% | 430,516.871 |
| 28 sep 2026 | 19.23 | 19.68 | 18.37 | 18.64 | −5.09% | 396,383.893 |
| 25 sep 2026 | 19.78 | 20.20 | 18.96 | 19.64 | −0.46% | 374,948.421 |
| 24 sep 2026 | 20.35 | 20.41 | 19.14 | 19.73 | −4.13% | 600,080.27 |
| 23 sep 2026 | 21.08 | 21.41 | 20.08 | 20.58 | −1.15% | 576,621.549 |
| 22 sep 2026 | 21.78 | 23.35 | 20.60 | 20.82 | −4.63% | 920,047.405 |
| 21 sep 2026 | 23.20 | 23.59 | 21.26 | 21.83 | −5.00% | 973,065.652 |
| 18 sep 2026 | 21.80 | 23.19 | 19.82 | 22.98 | +4.60% | 1.21 M |
| 17 sep 2026 | 20.48 | 23.68 | 20.21 | 21.97 | +10.74% | 1.37 M |
| 16 sep 2026 | 19.63 | 20.55 | 19.17 | 19.84 | +1.38% | 736,895.486 |
| 15 sep 2026 | 21.99 | 22.60 | 18.42 | 19.57 | −8.98% | 2.24 M |
| 14 sep 2026 | 22.47 | 25.03 | 20.22 | 21.50 | +32.80% | 14.02 M |
| 11 sep 2026 | 16.21 | 16.58 | 15.80 | 16.19 | +1.70% | 143,113.379 |
| 10 sep 2026 | 16.18 | 16.80 | 15.83 | 15.92 | −3.28% | 223,178.138 |
| 9 sep 2026 | 16.93 | 17.28 | 16.40 | 16.46 | −2.78% | 238,977.597 |
| 8 sep 2026 | 16.95 | 17.36 | 16.65 | 16.93 | +0.89% | 257,686.021 |
| 4 sep 2026 | 16.54 | 17.26 | 16.39 | 16.78 | +2.50% | 244,527.181 |
| 3 sep 2026 | 16.05 | 16.53 | 15.63 | 16.37 | +3.22% | 263,433.601 |
| 2 sep 2026 | 15.72 | 16.11 | 15.35 | 15.86 | +0.63% | 223,065.905 |
| 1 sep 2026 | 16.00 | 16.44 | 15.59 | 15.76 | −3.96% | 217,485.087 |
| 31 ago 2026 | 16.75 | 16.89 | 16.04 | 16.41 | −1.38% | 287,254.933 |
| 28 ago 2026 | 18.32 | 18.33 | 16.38 | 16.64 | −7.91% | 343,707.414 |
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.