XNYS
Datos históricos de CarMax, Inc.
CarMax, Inc. · KMX
$52.28
▼ -0.33 (-0.63%)
Última operación · 10/10/2026, 17:20:14 UTC
- Variación en el periodo
- +21.87%
- Máximo
- US$65.28
- 26 de agosto de 2026
- Mínimo
- US$30.26
- 6 de noviembre de 2025
- Volumen medio diario
- 3.67 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 | 53.51 | 53.74 | 52.45 | 52.61 | −2.19% | 2.01 M |
| 8 oct 2026 | 52.84 | 53.88 | 52.36 | 53.79 | +0.96% | 3.64 M |
| 7 oct 2026 | 54.57 | 54.82 | 52.96 | 53.28 | −3.64% | 3.34 M |
| 6 oct 2026 | 55.10 | 55.96 | 54.69 | 55.29 | +0.78% | 1.71 M |
| 5 oct 2026 | 54.40 | 55.61 | 52.76 | 54.86 | −0.11% | 3.52 M |
| 2 oct 2026 | 56.27 | 56.38 | 54.15 | 54.92 | −1.74% | 2.91 M |
| 1 oct 2026 | 55.27 | 56.21 | 54.39 | 55.89 | +1.42% | 3.6 M |
| 30 sep 2026 | 59.14 | 59.14 | 55.00 | 55.11 | −6.96% | 6.24 M |
| 29 sep 2026 | 60.41 | 63.67 | 58.03 | 59.23 | +4.74% | 12.23 M |
| 28 sep 2026 | 57.17 | 58.77 | 56.24 | 56.55 | −1.15% | 6.37 M |
| 25 sep 2026 | 56.75 | 58.59 | 56.26 | 57.21 | +1.51% | 2.73 M |
| 24 sep 2026 | 57.07 | 58.50 | 55.24 | 56.36 | −1.91% | 2.45 M |
| 23 sep 2026 | 56.83 | 59.34 | 54.90 | 57.46 | +1.09% | 5.34 M |
| 22 sep 2026 | 58.66 | 58.66 | 56.19 | 56.84 | −1.76% | 3.05 M |
| 21 sep 2026 | 57.58 | 58.81 | 57.09 | 57.86 | +1.14% | 3.04 M |
| 18 sep 2026 | 59.13 | 59.37 | 56.42 | 57.21 | −2.00% | 4.21 M |
| 17 sep 2026 | 59.35 | 59.98 | 57.95 | 58.38 | −0.71% | 1.79 M |
| 16 sep 2026 | 60.07 | 60.09 | 58.45 | 58.80 | −1.77% | 2.05 M |
| 15 sep 2026 | 61.30 | 61.52 | 59.79 | 59.86 | −2.97% | 2.09 M |
| 14 sep 2026 | 61.32 | 61.94 | 60.88 | 61.69 | +0.60% | 1.26 M |
| 11 sep 2026 | 61.42 | 62.25 | 60.71 | 61.32 | +1.32% | 1.36 M |
| 10 sep 2026 | 60.50 | 61.00 | 59.65 | 60.52 | +0.38% | 1.48 M |
| 9 sep 2026 | 59.66 | 60.95 | 59.00 | 60.29 | −0.46% | 1.58 M |
| 8 sep 2026 | 62.30 | 62.39 | 60.21 | 60.57 | −4.30% | 1.98 M |
| 4 sep 2026 | 62.23 | 63.39 | 62.10 | 63.29 | +1.04% | 1.16 M |
| 3 sep 2026 | 62.18 | 63.10 | 61.40 | 62.64 | +1.97% | 1.59 M |
| 2 sep 2026 | 60.81 | 62.19 | 60.81 | 61.43 | +0.70% | 1.37 M |
| 1 sep 2026 | 61.06 | 61.49 | 60.17 | 61.00 | −0.54% | 1.65 M |
| 31 ago 2026 | 62.42 | 62.56 | 61.16 | 61.33 | −1.26% | 1.12 M |
| 28 ago 2026 | 63.53 | 63.53 | 61.92 | 62.11 | −0.85% | 959,196.387 |
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.