XNYS
Datos históricos de Cactus, Inc.
Cactus, Inc. · WHD
$64.32
▲ +0.89 (+1.40%)
Última operación · 11/10/2026, 22:45:56 UTC
- Variación en el periodo
- +81.13%
- Máximo
- US$74.07
- 19 de agosto de 2026
- Mínimo
- US$33.30
- 13 de octubre de 2025
- Volumen medio diario
- 0.83 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 | 63.59 | 64.05 | 63.21 | 63.43 | +0.33% | 257,504.382 |
| 8 oct 2026 | 63.82 | 63.82 | 62.71 | 63.22 | +0.19% | 659,095.483 |
| 7 oct 2026 | 63.88 | 64.78 | 62.18 | 63.10 | −1.67% | 432,749.042 |
| 6 oct 2026 | 64.84 | 64.84 | 63.04 | 64.17 | −0.90% | 381,030.042 |
| 5 oct 2026 | 62.76 | 65.73 | 62.76 | 64.75 | +2.06% | 552,764.688 |
| 2 oct 2026 | 62.21 | 64.48 | 62.19 | 63.44 | +2.01% | 493,453.419 |
| 1 oct 2026 | 61.99 | 62.44 | 60.93 | 62.19 | −0.05% | 1.1 M |
| 30 sep 2026 | 62.98 | 63.15 | 61.41 | 62.22 | −2.35% | 770,075.573 |
| 29 sep 2026 | 63.35 | 63.97 | 62.50 | 63.72 | −0.81% | 689,189.471 |
| 28 sep 2026 | 64.71 | 65.06 | 63.56 | 64.24 | −0.09% | 549,521.814 |
| 25 sep 2026 | 64.81 | 65.38 | 63.98 | 64.30 | −1.38% | 794,658.496 |
| 24 sep 2026 | 66.50 | 66.89 | 64.81 | 65.20 | −1.26% | 460,521.014 |
| 23 sep 2026 | 66.69 | 66.91 | 65.77 | 66.03 | −0.45% | 388,657.415 |
| 22 sep 2026 | 66.88 | 68.38 | 65.93 | 66.33 | −1.66% | 899,608.066 |
| 21 sep 2026 | 66.69 | 67.98 | 65.68 | 67.45 | +1.15% | 660,660.604 |
| 18 sep 2026 | 67.11 | 67.31 | 66.05 | 66.68 | −0.86% | 2.94 M |
| 17 sep 2026 | 67.78 | 68.56 | 67.14 | 67.26 | +0.09% | 667,074.275 |
| 16 sep 2026 | 69.47 | 69.47 | 66.63 | 67.20 | −3.79% | 661,183.139 |
| 15 sep 2026 | 67.53 | 70.31 | 67.41 | 69.85 | +4.19% | 868,491.369 |
| 14 sep 2026 | 69.07 | 69.17 | 66.63 | 67.04 | −3.60% | 671,069.953 |
| 11 sep 2026 | 68.86 | 70.23 | 68.15 | 69.54 | +1.67% | 618,676.931 |
| 10 sep 2026 | 70.45 | 70.45 | 67.90 | 68.40 | −2.03% | 495,976.445 |
| 9 sep 2026 | 70.20 | 71.03 | 69.31 | 69.82 | +0.43% | 532,112.747 |
| 8 sep 2026 | 71.05 | 71.39 | 69.48 | 69.52 | −0.91% | 447,447.992 |
| 4 sep 2026 | 71.28 | 71.72 | 69.62 | 70.16 | −2.07% | 547,616.878 |
| 3 sep 2026 | 72.13 | 72.46 | 71.17 | 71.64 | −0.69% | 1.02 M |
| 2 sep 2026 | 69.63 | 72.65 | 68.64 | 72.14 | +2.05% | 713,471.546 |
| 1 sep 2026 | 70.62 | 71.47 | 69.21 | 70.69 | +0.53% | 1.11 M |
| 31 ago 2026 | 70.35 | 72.16 | 69.17 | 70.32 | +0.96% | 925,917.38 |
| 28 ago 2026 | 68.47 | 69.85 | 67.96 | 69.65 | +1.63% | 1.26 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.