Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Cabot Corp | CBT | NYSE | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
95.13 | 94.79 | 96.18 | 95.94 | 94.11 |
Resumen Histórico CBT
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 94.18 | 96.25 | 91.15 | 92.92 | 297,255 | 2.44 | 2.59% |
1 Month | 93.60 | 98.34 | 90.43 | 93.80 | 279,228 | 3.02 | 3.23% |
3 Months | 80.05 | 98.34 | 78.61 | 88.83 | 298,984 | 16.57 | 20.70% |
6 Months | 67.93 | 98.34 | 66.02 | 82.49 | 301,574 | 28.69 | 42.23% |
1 Year | 72.99 | 98.34 | 63.73 | 75.91 | 301,161 | 23.63 | 32.37% |
3 Years | 61.08 | 98.34 | 47.59 | 68.56 | 341,923 | 35.54 | 58.19% |
5 Years | 45.88 | 98.34 | 20.00 | 57.77 | 338,553 | 50.74 | 110.59% |
CBT Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 95.94 | 1.83 | 1.94% | 95.13 | 96.18 | 94.79 | 454,720 |
03 May 2024 | 94.11 | -0.11 | -0.12% | 95.55 | 96.25 | 94.09 | 229,156 |
02 May 2024 | 94.22 | 2.26 | 2.46% | 92.50 | 94.28 | 91.93 | 325,475 |
01 May 2024 | 91.96 | 0.73 | 0.80% | 91.79 | 94.15 | 91.34 | 380,845 |
30 Abr 2024 | 91.23 | -2.22 | -2.38% | 92.96 | 92.96 | 91.15 | 282,785 |
29 Abr 2024 | 93.45 | -0.14 | -0.15% | 94.18 | 94.37 | 93.31 | 268,012 |
26 Abr 2024 | 93.59 | 0.56 | 0.60% | 93.61 | 94.11 | 93.07 | 171,970 |
25 Abr 2024 | 93.03 | -0.37 | -0.40% | 92.60 | 93.06 | 91.56 | 193,150 |
24 Abr 2024 | 93.40 | 0.02 | 0.02% | 92.89 | 93.61 | 92.20 | 178,058 |
23 Abr 2024 | 93.38 | 0.66 | 0.71% | 92.72 | 93.515 | 92.17 | 154,418 |
22 Abr 2024 | 92.72 | 0.71 | 0.77% | 92.27 | 93.22 | 91.74 | 216,274 |
19 Abr 2024 | 92.01 | 1.32 | 1.46% | 90.43 | 92.10 | 90.43 | 277,452 |
18 Abr 2024 | 90.69 | -1.24 | -1.35% | 91.19 | 92.78 | 90.59 | 371,696 |
17 Abr 2024 | 91.93 | -0.76 | -0.82% | 93.48 | 93.81 | 91.37 | 270,977 |
16 Abr 2024 | 92.69 | -0.38 | -0.41% | 92.15 | 93.33 | 91.22 | 171,365 |
15 Abr 2024 | 93.07 | -0.20 | -0.21% | 94.00 | 94.3909 | 92.36 | 274,251 |
12 Abr 2024 | 93.27 | -2.13 | -2.23% | 94.59 | 95.24 | 92.74 | 200,752 |
11 Abr 2024 | 95.40 | -1.20 | -1.24% | 96.73 | 97.03 | 94.95 | 370,047 |
10 Abr 2024 | 96.60 | -1.64 | -1.67% | 96.49 | 97.66 | 95.42 | 511,661 |
09 Abr 2024 | 98.24 | 3.99 | 4.23% | 94.76 | 98.34 | 94.56 | 541,461 |
08 Abr 2024 | 94.25 | 1.16 | 1.25% | 93.60 | 94.38 | 93.16 | 208,748 |