USD
Datos históricos de Chart Industries, Inc.
Chart Industries, Inc. · GTLS
$209.98
▲ +0.08 (+0.04%)
Última operación · 10/10/2026, 21:16:58 UTC
- Variación en el periodo
- +4.93%
- Máximo
- US$209.96
- 15 de julio de 2026
- Mínimo
- US$198.91
- 4 de noviembre de 2025
- Volumen medio diario
- 1.15 M
Del 13 de octubre de 2025 al 15 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 jul 2026 | 209.94 | 209.96 | 209.81 | 209.90 | 0.00% | 4.65 M |
| 14 jul 2026 | 209.91 | 209.94 | 209.91 | 209.91 | +0.06% | 584,495.186 |
| 13 jul 2026 | 209.83 | 209.83 | 209.65 | 209.79 | −0.04% | 702,672.105 |
| 10 jul 2026 | 209.86 | 209.94 | 209.61 | 209.87 | +0.13% | 1.95 M |
| 9 jul 2026 | 209.79 | 209.79 | 209.57 | 209.60 | +0.12% | 1.35 M |
| 8 jul 2026 | 209.04 | 209.37 | 208.97 | 209.35 | +0.03% | 752,256.951 |
| 7 jul 2026 | 209.00 | 209.30 | 208.91 | 209.29 | +0.27% | 589,993.808 |
| 6 jul 2026 | 209.00 | 209.00 | 208.73 | 208.73 | 0.00% | 1.3 M |
| 2 jul 2026 | 209.00 | 209.00 | 208.64 | 208.72 | +0.02% | 1.44 M |
| 1 jul 2026 | 208.93 | 209.18 | 208.63 | 208.68 | −0.12% | 930,519.525 |
| 30 jun 2026 | 208.95 | 209.04 | 208.77 | 208.94 | +0.03% | 539,346.831 |
| 29 jun 2026 | 208.61 | 208.99 | 208.61 | 208.88 | +0.18% | 1.72 M |
| 26 jun 2026 | 208.76 | 208.99 | 208.50 | 208.50 | −0.16% | 6.23 M |
| 25 jun 2026 | 208.79 | 208.94 | 208.74 | 208.84 | +0.07% | 765,163.921 |
| 24 jun 2026 | 208.95 | 209.02 | 208.70 | 208.70 | −0.05% | 671,654.264 |
| 23 jun 2026 | 208.76 | 209.00 | 208.76 | 208.80 | −0.09% | 775,549.903 |
| 22 jun 2026 | 209.02 | 209.13 | 208.52 | 208.98 | +0.48% | 930,624.194 |
| 18 jun 2026 | 206.70 | 207.99 | 206.70 | 207.99 | +0.53% | 1.32 M |
| 17 jun 2026 | 207.00 | 207.52 | 206.56 | 206.90 | −0.19% | 1.58 M |
| 16 jun 2026 | 206.74 | 208.10 | 206.67 | 207.30 | +0.30% | 1.57 M |
| 15 jun 2026 | 206.74 | 206.74 | 205.96 | 206.69 | −0.02% | 1.42 M |
| 12 jun 2026 | 206.47 | 206.81 | 206.18 | 206.73 | +0.12% | 655,795.581 |
| 11 jun 2026 | 206.48 | 206.61 | 205.00 | 206.49 | +0.02% | 2.18 M |
| 10 jun 2026 | 207.16 | 207.35 | 206.28 | 206.45 | −0.41% | 1.78 M |
| 9 jun 2026 | 207.41 | 207.56 | 207.12 | 207.29 | +0.11% | 745,694.938 |
| 8 jun 2026 | 207.30 | 207.44 | 207.06 | 207.06 | −0.12% | 1.21 M |
| 5 jun 2026 | 207.67 | 207.67 | 207.15 | 207.31 | −0.11% | 702,622.643 |
| 4 jun 2026 | 207.15 | 207.82 | 206.94 | 207.53 | +0.18% | 1.04 M |
| 3 jun 2026 | 208.20 | 208.28 | 206.83 | 207.15 | −0.54% | 2.21 M |
| 2 jun 2026 | 207.71 | 208.30 | 207.71 | 208.28 | +0.23% | 1.38 M |
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.