
CMB Tech N.V (CMBT) | Historial de Precios y Rendimientos | 2014 - 2025
Gráfico de Precios Históricos de CMB Tech N.V
Datos de Precios Históricos de CMB Tech N.V
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
23 sept. 2025 | $10,20 | +10,03% | $9,35 | $10,23 | $9,34 | 6,8M |
22 sept. 2025 | $9,27 | +0,76% | $9,14 | $9,34 | $9,09 | 2,1M |
19 sept. 2025 | $9,20 | -3,26% | $9,33 | $9,33 | $9,12 | 3,2M |
18 sept. 2025 | $9,51 | +0,63% | $9,59 | $9,63 | $9,48 | 2,3M |
17 sept. 2025 | $9,45 | +0,43% | $9,39 | $9,50 | $9,34 | 1,9M |
16 sept. 2025 | $9,41 | -2,69% | $9,67 | $9,69 | $9,35 | 2,3M |
15 sept. 2025 | $9,67 | +0,10% | $9,72 | $9,97 | $9,66 | 3,8M |
12 sept. 2025 | $9,66 | +2,99% | $9,69 | $9,80 | $9,60 | 3,5M |
11 sept. 2025 | $9,38 | -1,05% | $9,34 | $9,51 | $9,31 | 2,0M |
10 sept. 2025 | $9,48 | -3,95% | $9,67 | $9,76 | $9,40 | 1,9M |
9 sept. 2025 | $9,87 | +3,89% | $9,74 | $9,92 | $9,67 | 3,5M |
8 sept. 2025 | $9,50 | +4,28% | $9,43 | $9,55 | $9,34 | 2,7M |
5 sept. 2025 | $9,11 | +0,77% | $9,00 | $9,12 | $8,91 | 2,6M |
4 sept. 2025 | $9,04 | +2,03% | $9,14 | $9,20 | $9,04 | 3,6M |
3 sept. 2025 | $8,86 | +3,26% | $8,75 | $8,91 | $8,70 | 3,0M |
2 sept. 2025 | $8,58 | -0,35% | $8,49 | $8,65 | $8,42 | 2,1M |
29 ago. 2025 | $8,61 | +3,11% | $8,64 | $8,78 | $8,34 | 8,3M |
28 ago. 2025 | $8,35 | +5,56% | $8,20 | $8,48 | $7,99 | 10,4M |
27 ago. 2025 | $7,91 | -7,38% | $8,37 | $8,45 | $7,86 | 9,6M |
26 ago. 2025 | $8,54 | -1,27% | $8,49 | $8,73 | $8,44 | 4,4M |
25 ago. 2025 | $8,65 | +2,61% | $8,50 | $8,66 | $8,42 | 7,4M |
22 ago. 2025 | $8,43 | +1,57% | $8,64 | $8,90 | $8,43 | 5,5M |
21 ago. 2025 | $8,30 | +3,23% | $8,36 | $8,70 | $7,78 | 19,8M |
20 ago. 2025 | $8,04 | -3,25% | $8,41 | $8,74 | $7,90 | 1,6M |
19 ago. 2025 | $8,31 | -4,04% | $8,79 | $8,81 | $8,30 | 311,2K |
18 ago. 2025 | $8,66 | +2,36% | $8,45 | $8,70 | $8,36 | 198,6K |
15 ago. 2025 | $8,46 | +2,05% | $8,35 | $8,57 | $8,35 | 207,1K |
14 ago. 2025 | $8,29 | -5,58% | $8,77 | $8,77 | $8,25 | 233,4K |
13 ago. 2025 | $8,78 | -0,57% | $8,78 | $9,01 | $8,73 | 180,5K |
12 ago. 2025 | $8,83 | +0,80% | $8,79 | $8,97 | $8,76 | 114,5K |
11 ago. 2025 | $8,76 | -3,42% | $9,00 | $9,07 | $8,71 | 88,2K |
8 ago. 2025 | $9,07 | -3,51% | $9,40 | $9,50 | $9,07 | 97,5K |
7 ago. 2025 | $9,40 | -0,95% | $9,48 | $9,53 | $9,37 | 110,5K |
6 ago. 2025 | $9,49 | +0,42% | $9,55 | $9,60 | $9,43 | 108,0K |
5 ago. 2025 | $9,45 | +2,94% | $9,21 | $9,55 | $9,20 | 142,9K |
4 ago. 2025 | $9,18 | +2,23% | $8,91 | $9,28 | $8,91 | 108,1K |
1 ago. 2025 | $8,98 | +1,93% | $8,95 | $9,02 | $8,82 | 59,6K |
31 jul. 2025 | $8,81 | -2,11% | $8,85 | $9,02 | $8,81 | 64,4K |
30 jul. 2025 | $9,00 | -2,28% | $9,17 | $9,25 | $8,96 | 105,7K |
29 jul. 2025 | $9,21 | -1,07% | $9,34 | $9,34 | $9,15 | 55,6K |
28 jul. 2025 | $9,31 | -0,32% | $9,38 | $9,46 | $9,22 | 83,6K |
25 jul. 2025 | $9,34 | +0,11% | $9,27 | $9,36 | $9,18 | 73,5K |
24 jul. 2025 | $9,33 | +0,43% | $9,32 | $9,37 | $9,24 | 103,8K |
23 jul. 2025 | $9,29 | +1,53% | $9,21 | $9,35 | $9,18 | 126,8K |
22 jul. 2025 | $9,15 | +0,55% | $9,08 | $9,22 | $9,08 | 85,3K |
21 jul. 2025 | $9,10 | -1,09% | $9,16 | $9,22 | $9,06 | 120,2K |
18 jul. 2025 | $9,20 | -1,81% | $9,49 | $9,49 | $9,18 | 179,0K |
17 jul. 2025 | $9,37 | +1,30% | $9,23 | $9,40 | $9,20 | 42,3K |
16 jul. 2025 | $9,25 | +0,43% | $9,32 | $9,33 | $9,24 | 58,2K |
15 jul. 2025 | $9,21 | -2,23% | $9,41 | $9,49 | $9,21 | 66,5K |
14 jul. 2025 | $9,42 | -2,18% | $9,51 | $9,60 | $9,40 | 76,8K |
11 jul. 2025 | $9,63 | +1,05% | $9,50 | $9,68 | $9,50 | 132,0K |
10 jul. 2025 | $9,53 | +2,92% | $9,35 | $9,60 | $9,26 | 83,8K |
9 jul. 2025 | $9,26 | -2,94% | $9,50 | $9,52 | $9,15 | 78,4K |
8 jul. 2025 | $9,54 | -2,55% | $9,79 | $9,80 | $9,51 | 92,0K |
7 jul. 2025 | $9,79 | +1,87% | $9,59 | $10,02 | $9,53 | 163,9K |
3 jul. 2025 | $9,61 | +1,91% | $9,43 | $9,70 | $9,43 | 114,3K |
2 jul. 2025 | $9,43 | +4,43% | $9,11 | $9,45 | $9,11 | 64,7K |
1 jul. 2025 | $9,03 | +0,11% | $9,06 | $9,21 | $9,00 | 68,0K |
30 jun. 2025 | $9,02 | -2,06% | $9,20 | $9,25 | $9,00 | 58,5K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
22 sept. 2025 | $10,20 | +10,87% | $9,14 | $10,23 | $9,09 | 9,0M |
15 sept. 2025 | $9,20 | -4,76% | $9,72 | $9,97 | $9,12 | 13,5M |
8 sept. 2025 | $9,66 | +6,04% | $9,43 | $9,92 | $9,31 | 13,6M |
1 sept. 2025 | $9,11 | +5,81% | $8,49 | $9,20 | $8,42 | 11,3M |
25 ago. 2025 | $8,61 | +2,14% | $8,50 | $8,78 | $7,86 | 40,2M |
18 ago. 2025 | $8,43 | -0,35% | $8,45 | $8,90 | $7,78 | 27,3M |
11 ago. 2025 | $8,46 | -6,73% | $9,00 | $9,07 | $8,25 | 823,7K |
4 ago. 2025 | $9,07 | +1,00% | $8,91 | $9,60 | $8,91 | 567,0K |
28 jul. 2025 | $8,98 | -3,85% | $9,38 | $9,46 | $8,81 | 368,9K |
21 jul. 2025 | $9,34 | +1,52% | $9,16 | $9,37 | $9,06 | 509,6K |
14 jul. 2025 | $9,20 | -4,47% | $9,51 | $9,60 | $9,18 | 422,8K |
7 jul. 2025 | $9,63 | +0,21% | $9,59 | $10,02 | $9,15 | 550,1K |
30 jun. 2025 | $9,61 | +4,34% | $9,20 | $9,70 | $9,00 | 305,5K |
23 jun. 2025 | $9,21 | -2,95% | $9,44 | $9,62 | $9,15 | 365,6K |
16 jun. 2025 | $9,49 | -0,63% | $9,52 | $9,75 | $9,35 | 352,6K |
9 jun. 2025 | $9,55 | -0,10% | $9,65 | $10,00 | $9,42 | 533,2K |
2 jun. 2025 | $9,56 | +8,27% | $9,04 | $9,68 | $8,65 | 736,0K |
26 may. 2025 | $8,83 | -0,23% | $9,03 | $9,40 | $8,81 | 579,6K |
19 may. 2025 | $8,85 | -6,94% | $9,41 | $9,61 | $8,65 | 680,0K |
12 may. 2025 | $9,51 | +6,49% | $9,31 | $9,70 | $9,09 | 726,9K |
5 may. 2025 | $8,93 | -8,32% | $9,77 | $9,92 | $8,91 | 577,8K |
28 abr. 2025 | $9,74 | +6,56% | $9,29 | $9,85 | $9,06 | 643,6K |
21 abr. 2025 | $9,14 | +0,77% | $8,96 | $9,24 | $8,53 | 1,2M |
14 abr. 2025 | $9,07 | +4,01% | $9,10 | $9,22 | $8,67 | 252,2K |
7 abr. 2025 | $8,72 | +7,65% | $7,81 | $8,76 | $7,65 | 460,4K |
31 mar. 2025 | $8,10 | -11,57% | $9,11 | $9,25 | $7,80 | 381,7K |
24 mar. 2025 | $9,16 | -2,45% | $9,40 | $10,20 | $9,14 | 351,4K |
17 mar. 2025 | $9,39 | +3,07% | $9,21 | $9,91 | $9,21 | 339,8K |
10 mar. 2025 | $9,11 | +0,66% | $9,05 | $9,24 | $8,58 | 375,8K |
3 mar. 2025 | $9,05 | +1,57% | $9,04 | $9,36 | $8,47 | 605,3K |
24 feb. 2025 | $8,91 | -10,54% | $9,94 | $10,03 | $8,80 | 499,9K |
17 feb. 2025 | $9,96 | 0,00% | $10,00 | $10,20 | $9,71 | 307,3K |
10 feb. 2025 | $9,96 | -7,09% | $10,65 | $10,99 | $9,94 | 403,0K |
3 feb. 2025 | $10,72 | -0,65% | $10,63 | $11,36 | $10,56 | 349,6K |
27 ene. 2025 | $10,79 | -3,75% | $10,99 | $11,27 | $10,50 | 339,0K |
20 ene. 2025 | $11,21 | +0,90% | $11,41 | $11,48 | $10,80 | 270,4K |
13 ene. 2025 | $11,11 | +0,45% | $11,10 | $12,00 | $10,97 | 562,6K |
6 ene. 2025 | $11,06 | +8,86% | $10,19 | $11,23 | $10,19 | 299,8K |
30 dic. 2024 | $10,16 | +1,30% | $9,96 | $10,49 | $9,79 | 404,5K |
23 dic. 2024 | $10,03 | +6,70% | $9,40 | $10,29 | $9,33 | 370,7K |
16 dic. 2024 | $9,40 | +2,84% | $9,10 | $9,58 | $8,59 | 818,2K |
9 dic. 2024 | $9,14 | -11,78% | $10,50 | $10,70 | $9,07 | 639,4K |
2 dic. 2024 | $10,36 | -7,66% | $11,20 | $11,36 | $10,31 | 725,0K |
25 nov. 2024 | $11,22 | -4,59% | $12,03 | $12,03 | $10,78 | 673,0K |
18 nov. 2024 | $11,76 | -7,18% | $12,67 | $12,84 | $11,73 | 525,7K |
11 nov. 2024 | $12,67 | -1,48% | $12,80 | $13,20 | $12,64 | 663,7K |
4 nov. 2024 | $12,86 | -6,68% | $13,76 | $13,76 | $12,67 | 558,7K |
28 oct. 2024 | $13,78 | -9,46% | $15,02 | $15,04 | $13,78 | 475,0K |
21 oct. 2024 | $15,22 | -6,91% | $16,36 | $16,36 | $15,20 | 304,6K |
14 oct. 2024 | $16,35 | -2,10% | $16,57 | $16,57 | $15,90 | 252,4K |
7 oct. 2024 | $16,70 | -3,19% | $17,30 | $17,60 | $16,38 | 349,2K |
30 sept. 2024 | $17,25 | +4,86% | $16,35 | $17,52 | $16,26 | 532,3K |
23 sept. 2024 | $16,45 | +4,58% | $15,65 | $16,51 | $15,64 | 340,1K |
16 sept. 2024 | $15,73 | +0,83% | $15,69 | $16,30 | $15,52 | 375,3K |
9 sept. 2024 | $15,60 | +2,70% | $15,14 | $15,68 | $14,58 | 398,0K |
2 sept. 2024 | $15,19 | -8,27% | $16,30 | $16,30 | $15,05 | 533,9K |
26 ago. 2024 | $16,56 | +1,78% | $16,25 | $16,59 | $16,00 | 379,8K |
19 ago. 2024 | $16,27 | -3,78% | $16,77 | $16,77 | $15,90 | 1,0M |
12 ago. 2024 | $16,91 | -0,12% | $16,80 | $17,28 | $16,79 | 695,4K |
5 ago. 2024 | $16,93 | -2,65% | $16,28 | $17,29 | $16,10 | 648,0K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 sept. 2025 | $10,20 | +18,47% | $8,49 | $10,23 | $8,42 | 47,4M |
1 ago. 2025 | $8,61 | -2,27% | $8,95 | $9,60 | $7,78 | 68,9M |
1 jul. 2025 | $8,81 | -2,33% | $9,06 | $10,02 | $8,81 | 2,0M |
1 jun. 2025 | $9,02 | +2,15% | $9,04 | $10,00 | $8,65 | 2,0M |
1 may. 2025 | $8,83 | -7,15% | $9,53 | $9,92 | $8,65 | 2,8M |
1 abr. 2025 | $9,51 | +4,74% | $9,13 | $9,71 | $7,65 | 2,7M |
1 mar. 2025 | $9,08 | +1,91% | $9,04 | $10,20 | $8,47 | 1,7M |
1 feb. 2025 | $8,91 | -17,42% | $10,63 | $11,36 | $8,80 | 1,6M |
1 ene. 2025 | $10,79 | +8,66% | $10,14 | $12,00 | $10,07 | 1,7M |
1 dic. 2024 | $9,93 | -11,50% | $11,20 | $11,36 | $8,59 | 2,8M |
1 nov. 2024 | $11,22 | -19,34% | $13,90 | $14,00 | $10,78 | 2,5M |
1 oct. 2024 | $13,91 | -16,31% | $16,50 | $17,60 | $13,87 | 1,7M |
1 sept. 2024 | $16,62 | +0,36% | $16,30 | $16,63 | $14,58 | 1,8M |
1 ago. 2024 | $16,56 | -9,85% | $18,19 | $18,19 | $15,90 | 3,4M |
1 jul. 2024 | $18,37 | +152,34% | $17,44 | $18,43 | $15,62 | 4,1M |
1 ago. 2016 | $7,28 | +0,28% | $7,28 | $7,50 | $7,26 | 631 |
1 jul. 2016 | $7,26 | -3,20% | $7,26 | $7,40 | $7,26 | 3 |
1 jun. 2016 | $7,50 | 0,00% | $7,21 | $7,50 | $7,21 | 100 |
1 may. 2016 | $7,50 | +0,27% | $7,50 | $7,50 | $7,13 | N/A |
1 abr. 2016 | $7,48 | -1,32% | $7,46 | $7,57 | $7,30 | 60 |
1 mar. 2016 | $7,58 | +13,13% | $6,70 | $7,58 | $6,70 | N/A |
1 feb. 2016 | $6,70 | -2,62% | $6,88 | $6,88 | $6,33 | N/A |
1 ene. 2016 | $6,88 | -3,78% | $7,15 | $7,15 | $6,88 | N/A |
1 dic. 2015 | $7,15 | 0,00% | $7,15 | $7,15 | $7,15 | N/A |
1 nov. 2015 | $7,15 | +0,99% | $7,08 | $7,15 | $6,48 | N/A |
1 oct. 2015 | $7,08 | +1,14% | $7,08 | $7,08 | $7,08 | N/A |
1 sept. 2015 | $7,00 | +1,45% | $7,00 | $7,00 | $7,00 | N/A |
1 jul. 2015 | $6,90 | -6,12% | $7,35 | $7,40 | $6,90 | N/A |
1 jun. 2015 | $7,35 | 0,00% | $7,35 | $7,35 | $7,35 | N/A |
1 may. 2015 | $7,35 | -0,14% | $7,35 | $7,35 | $7,35 | N/A |
1 abr. 2015 | $7,36 | +0,14% | $7,35 | $7,36 | $7,35 | 5 |
1 mar. 2015 | $7,35 | +1,38% | $7,26 | $7,45 | $7,25 | 4,6K |
1 feb. 2015 | $7,25 | +0,55% | $7,20 | $7,33 | $7,20 | 5 |
1 ene. 2015 | $7,21 | -1,90% | $7,01 | $7,22 | $7,01 | 2,1K |
1 dic. 2014 | $7,35 | 0,00% | $7,36 | $7,40 | $7,35 | 1,5K |
1 nov. 2014 | $7,35 | 0,00% | $7,35 | $7,50 | $7,35 | 1,4K |
1 oct. 2014 | $7,35 | +0,68% | $7,30 | $7,35 | $7,30 | 76 |
1 sept. 2014 | $7,30 | -0,68% | $7,35 | $7,36 | $7,30 | 14 |
1 ago. 2014 | $7,35 | 0,00% | $7,35 | $7,35 | $7,35 | 294 |
1 jul. 2014 | $7,35 | 0,00% | $7,20 | $7,35 | $7,20 | 1,0K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $10,20 | +2,72% | $10,14 | $12,00 | $7,65 | 130,8M |
2024 | $9,93 | +36,40% | $17,44 | $18,43 | $8,59 | 16,3M |
2016 | $7,28 | +1,82% | $7,15 | $7,58 | $6,33 | 794 |
2015 | $7,15 | -2,72% | $7,01 | $7,45 | $6,48 | 6,7K |
2014 | $7,35 | 0,00% | $7,20 | $7,50 | $7,20 | 4,3K |
Cómo se Comportó CMB Tech N.V Frente al Mercado y Sector
Rendimientos de Precio de Acción CMB Tech N.V VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
CMB Tech N.V | -37,99 % | -37,46 % | -37,46 % | 44,07 % | 41,67 % | 41,67 % | |
Enbridge | 20,66 % | 28,56 % | 63,02 % | 26,92 % | 91,95 % | 201,23 % | |
Williams Companies | 27,70 % | 98,80 % | 190,04 % | 39,30 % | 277,03 % | 205,97 % | |
DHT Holdings | 17,79 % | 52,03 % | 147,76 % | 72,46 % | -73,32 % | -91,08 % | |
Teekay Tankers | -2,46 % | 92,57 % | 412,72 % | 0,59 % | -47,69 % | -67,31 % | |
Flex LNG | -5,20 % | -12,84 % | 358,04 % | 106,50 % | 106,50 % | 106,50 % | |
S&P 500 | Market | 15,86 % | 78,89 % | 100,30 % | 242,08 % | 475,17 % | 443,64 % | |
S&P 500 Energy | Sector | 0,81 % | 25,69 % | 197,69 % | 49,28 % | 64,52 % | 71,46 % |
Calcule sus Rendimientos de Inversión en CMB Tech N.V
Análisis de Rendimiento de Inversión a Largo Plazo
CMB Tech N.V stock price in Sep 2015 was $7,00, A $1.000,00 lump sum investment in CMB Tech N.V made 10 years ago would be worth approximately $3.272,86 today, representing a outstanding return of 227,29 %. This translates to an annualized return (CAGR) of 12,58 %. During this period, CMB Tech N.V paid out $12,71 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de CMB Tech N.V (CMBT) durante los últimos 12 meses?
Durante los últimos 12 meses, CMB Tech N.V ha entregado un rendimiento total de -38,0%.
- Máximo de 52 semanas alcanzó 17,60 $ el October 7, 2024.
- Mínimo de 52 semanas tocó 7,65 $ el April 9, 2025.
- Precio Actual cotizando a 10,20 $ al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de CMB Tech N.V (CMBT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en CMB Tech N.V (cmbt) habría crecido a aproximadamente 6 254,00 $ al September 24, 2025, representando un rendimiento total de -37,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -9,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de CMB Tech N.V con el sector Energy?
CMB Tech N.V (cmbt) ha entregado un rendimiento anualizado de 3,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en CMB Tech N.V habría crecido a 14 407,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de CMB Tech N.V?
CMB Tech N.V (cmbt) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 44,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que CMB Tech N.V ha logrado históricamente?
CMB Tech N.V (cmbt) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 10 years (+44,1%)
Rendimientos negativos: 12 months (-38,0%), 3 years (-37,5%), 5 years (-37,5%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.