Comparing Back to the side-by-side chart ↗
Costamare Inc (CMRE) — Historial de precios
A 2026-11-06 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.87 | 12.95 | 12.67 | 12.72 | -0.55% | 403,402 |
| 2026-11-05 | 13.21 | 13.31 | 12.64 | 12.79 | -2.81% | 501,100 |
| 2026-11-04 | 13.37 | 13.56 | 13.05 | 13.16 | -0.83% | 450,100 |
| 2026-11-03 | 13.52 | 13.60 | 13.24 | 13.27 | -1.34% | 382,600 |
| 2026-11-02 | 14.13 | 14.30 | 13.42 | 13.45 | -5.01% | 427,400 |
| 2026-10-30 | 14.35 | 14.59 | 14.16 | 14.16 | -1.80% | 345,000 |
| 2026-10-29 | 14.78 | 14.89 | 14.27 | 14.42 | -2.44% | 717,300 |
| 2026-10-28 | 14.82 | 15.13 | 14.29 | 14.78 | +3.00% | 713,200 |
| 2026-10-27 | 14.05 | 14.44 | 14.05 | 14.35 | +3.02% | 442,800 |
| 2026-10-26 | 14.21 | 14.43 | 13.86 | 13.93 | -0.64% | 506,400 |
| 2026-10-23 | 14.11 | 14.29 | 13.81 | 14.02 | -0.92% | 512,700 |
| 2026-10-22 | 13.93 | 14.32 | 13.81 | 14.15 | +1.07% | 440,900 |
| 2026-10-21 | 13.79 | 14.11 | 13.79 | 14.00 | +1.60% | 458,600 |
| 2026-10-20 | 13.63 | 13.95 | 13.52 | 13.78 | +0.15% | 626,800 |
| 2026-10-19 | 14.01 | 14.15 | 13.52 | 13.76 | -1.50% | 416,400 |
| 2026-10-16 | 14.42 | 14.50 | 13.90 | 13.97 | -2.17% | 410,100 |
| 2026-10-15 | 14.69 | 14.69 | 14.18 | 14.28 | -3.45% | 630,900 |
| 2026-10-14 | 15.50 | 15.50 | 14.48 | 14.79 | -4.21% | 554,300 |
| 2026-10-13 | 15.50 | 15.61 | 15.42 | 15.44 | +0.19% | 432,500 |
| 2026-10-12 | 15.16 | 15.60 | 15.16 | 15.41 | +1.92% | 451,700 |
| 2026-10-09 | 15.35 | 15.35 | 15.02 | 15.12 | -1.11% | 332,600 |
| 2026-10-08 | 15.19 | 15.34 | 15.11 | 15.29 | +1.66% | 400,300 |
| 2026-10-07 | 15.10 | 15.25 | 15.00 | 15.04 | -0.40% | 345,400 |
| 2026-10-06 | 15.26 | 15.30 | 14.94 | 15.10 | -1.88% | 343,891 |
| 2026-10-05 | 15.44 | 15.53 | 14.96 | 15.39 | -0.32% | 394,293 |
| 2026-10-02 | 15.24 | 15.45 | 15.14 | 15.44 | +1.38% | 268,900 |
| 2026-10-01 | 14.57 | 15.24 | 14.46 | 15.23 | +3.68% | 315,800 |
| 2026-09-30 | 14.84 | 15.07 | 14.68 | 14.69 | -0.41% | 440,600 |
| 2026-09-29 | 14.61 | 14.89 | 14.59 | 14.75 | +0.20% | 396,900 |
| 2026-09-28 | 14.51 | 14.73 | 14.44 | 14.72 | +1.31% | 284,900 |
| 2026-09-25 | 14.83 | 14.83 | 14.41 | 14.53 | -0.89% | 263,400 |
| 2026-09-24 | 14.61 | 14.79 | 14.48 | 14.66 | -0.14% | 352,700 |
| 2026-09-23 | 14.85 | 14.85 | 14.46 | 14.68 | -1.28% | 264,100 |
| 2026-09-22 | 15.04 | 15.06 | 14.72 | 14.87 | -1.46% | 353,600 |
| 2026-09-21 | 15.37 | 15.56 | 15.02 | 15.09 | -2.39% | 275,700 |
| 2026-09-18 | 15.29 | 15.51 | 15.15 | 15.46 | +0.59% | 596,600 |
| 2026-09-17 | 15.15 | 15.61 | 15.06 | 15.37 | +2.13% | 439,044 |
| 2026-09-16 | 15.15 | 15.25 | 14.86 | 15.05 | -0.59% | 367,300 |
| 2026-09-15 | 15.01 | 15.25 | 15.01 | 15.14 | +0.07% | 286,900 |
| 2026-09-14 | 15.23 | 15.23 | 14.88 | 15.13 | -0.98% | 348,100 |
| 2026-09-11 | 15.13 | 15.31 | 15.10 | 15.28 | +1.13% | 331,800 |
| 2026-09-10 | 14.99 | 15.12 | 14.75 | 15.11 | +0.27% | 408,400 |
| 2026-09-09 | 14.96 | 15.14 | 14.71 | 15.07 | +1.14% | 336,900 |
| 2026-09-08 | 15.55 | 15.55 | 14.89 | 14.90 | -4.18% | 450,300 |
| 2026-09-04 | 15.37 | 15.69 | 15.30 | 15.55 | +1.04% | 417,100 |
| 2026-09-03 | 15.58 | 15.72 | 15.35 | 15.39 | -0.32% | 295,000 |
| 2026-09-02 | 15.46 | 15.57 | 15.33 | 15.44 | +0.46% | 375,400 |
| 2026-09-01 | 15.33 | 15.62 | 15.17 | 15.37 | +0.59% | 455,800 |
| 2026-08-31 | 15.55 | 15.60 | 15.13 | 15.28 | -0.84% | 356,100 |
| 2026-08-28 | 15.43 | 15.61 | 15.32 | 15.41 | +0.39% | 282,200 |
| 2026-08-27 | 14.89 | 15.39 | 14.89 | 15.35 | +3.44% | 340,000 |
| 2026-08-26 | 15.65 | 15.71 | 14.82 | 14.84 | -5.90% | 382,439 |
| 2026-08-25 | 15.52 | 15.89 | 15.22 | 15.77 | +1.22% | 268,176 |
| 2026-08-24 | 15.63 | 15.76 | 15.40 | 15.58 | -0.26% | 283,027 |
| 2026-08-21 | 15.39 | 15.83 | 15.32 | 15.62 | +2.90% | 402,291 |
| 2026-08-20 | 15.07 | 15.37 | 14.93 | 15.18 | +0.33% | 389,357 |
| 2026-08-19 | 15.02 | 15.23 | 15.02 | 15.13 | +1.34% | 350,184 |
| 2026-08-18 | 15.07 | 15.07 | 14.78 | 14.93 | -0.60% | 346,524 |
| 2026-08-17 | 14.70 | 15.17 | 14.70 | 15.02 | +2.60% | 562,346 |
| 2026-08-14 | 14.47 | 14.70 | 14.42 | 14.64 | +1.39% | 333,018 |
| 2026-08-13 | 14.24 | 14.56 | 14.24 | 14.44 | +1.98% | 368,075 |
| 2026-08-12 | 14.03 | 14.22 | 14.02 | 14.16 | +1.22% | 311,601 |
| 2026-08-11 | 14.49 | 14.49 | 13.84 | 13.99 | -3.05% | 242,052 |
| 2026-08-10 | 14.60 | 14.69 | 14.37 | 14.43 | -1.57% | 308,893 |
| 2026-08-07 | 14.90 | 14.97 | 14.55 | 14.66 | -1.68% | 326,927 |
| 2026-08-06 | 15.50 | 15.66 | 14.80 | 14.91 | +1.50% | 313,525 |
| 2026-08-05 | 15.50 | 15.55 | 14.66 | 14.69 | -3.86% | 406,965 |
| 2026-08-04 | 15.50 | 15.57 | 15.13 | 15.28 | -1.23% | 395,168 |
| 2026-08-03 | 15.53 | 15.61 | 15.27 | 15.47 | -0.71% | 285,076 |
| 2026-07-31 | 15.20 | 15.65 | 15.20 | 15.58 | +0.39% | 299,177 |
| 2026-07-30 | 15.22 | 15.60 | 15.13 | 15.52 | +1.17% | 291,199 |
| 2026-07-29 | 15.58 | 15.65 | 15.13 | 15.34 | -0.58% | 538,866 |
| 2026-07-28 | 15.41 | 15.62 | 15.30 | 15.43 | -1.22% | 274,484 |
| 2026-07-27 | 15.95 | 16.03 | 15.39 | 15.62 | -0.64% | 343,686 |
| 2026-07-24 | 15.63 | 15.85 | 15.62 | 15.72 | +0.32% | 325,385 |
| 2026-07-23 | 15.26 | 15.68 | 15.23 | 15.67 | +3.02% | 416,390 |
| 2026-07-22 | 15.39 | 15.44 | 15.02 | 15.21 | -0.59% | 352,416 |
| 2026-07-21 | 14.88 | 15.37 | 14.75 | 15.30 | +2.55% | 377,274 |
| 2026-07-20 | 14.88 | 15.17 | 14.88 | 14.92 | +1.22% | 381,553 |
| 2026-07-17 | 15.07 | 15.17 | 14.73 | 14.74 | -3.09% | 361,568 |
| 2026-07-16 | 15.32 | 15.52 | 15.17 | 15.21 | -0.98% | 348,083 |
| 2026-07-15 | 15.40 | 15.48 | 15.01 | 15.36 | +0.52% | 627,065 |
| 2026-07-14 | 15.60 | 15.84 | 15.23 | 15.28 | -1.16% | 433,082 |
| 2026-07-13 | 15.00 | 15.55 | 15.00 | 15.46 | +3.48% | 435,480 |
| 2026-07-10 | 14.73 | 14.99 | 14.64 | 14.94 | +2.19% | 479,949 |
| 2026-07-09 | 14.88 | 14.88 | 14.36 | 14.62 | -1.62% | 380,747 |
| 2026-07-08 | 14.58 | 14.96 | 14.52 | 14.86 | +2.41% | 443,669 |
| 2026-07-07 | 14.59 | 14.67 | 14.38 | 14.51 | +0.14% | 298,798 |
| 2026-07-06 | 14.27 | 14.71 | 14.26 | 14.49 | +1.61% | 226,521 |
| 2026-07-02 | 14.35 | 14.57 | 14.15 | 14.26 | +2.00% | 257,137 |
| 2026-07-01 | 14.01 | 14.29 | 13.98 | 13.98 | -0.29% | 374,645 |
| 2026-06-30 | 14.02 | 14.17 | 13.88 | 14.02 | -0.36% | 339,898 |
| 2026-06-29 | 14.39 | 14.45 | 14.04 | 14.07 | -2.49% | 479,269 |
| 2026-06-26 | 14.62 | 14.83 | 14.28 | 14.43 | -1.84% | 1,151,181 |
| 2026-06-25 | 14.96 | 15.00 | 14.54 | 14.70 | -2.46% | 372,187 |
| 2026-06-24 | 15.21 | 15.31 | 14.92 | 15.07 | -1.76% | 465,698 |
| 2026-06-23 | 15.23 | 15.50 | 15.10 | 15.34 | +0.59% | 422,855 |
| 2026-06-22 | 15.11 | 15.65 | 15.11 | 15.25 | +0.39% | 557,410 |
| 2026-06-18 | 15.26 | 15.62 | 14.91 | 15.19 | -0.65% | 638,596 |
| 2026-06-17 | 15.66 | 16.02 | 15.13 | 15.29 | -2.30% | 511,849 |
| 2026-06-16 | 16.49 | 16.58 | 15.60 | 15.65 | -4.16% | 560,093 |
| 2026-06-15 | 16.65 | 16.75 | 16.24 | 16.33 | -1.63% | 319,098 |
| 2026-06-12 | 16.10 | 16.61 | 16.00 | 16.60 | +3.56% | 464,248 |
| 2026-06-11 | 16.12 | 16.27 | 15.91 | 16.03 | +0.44% | 588,202 |
| 2026-06-10 | 16.05 | 16.27 | 15.95 | 15.96 | -0.56% | 367,659 |
| 2026-06-09 | 16.01 | 16.18 | 15.83 | 16.05 | +1.78% | 408,561 |
| 2026-06-08 | 16.08 | 16.11 | 15.68 | 15.77 | -1.38% | 322,707 |
| 2026-06-05 | 15.55 | 16.13 | 15.55 | 15.99 | +2.57% | 440,501 |
| 2026-06-04 | 15.60 | 15.81 | 15.54 | 15.59 | +0.97% | 562,683 |
| 2026-06-03 | 15.44 | 15.56 | 15.30 | 15.44 | -0.83% | 472,864 |
| 2026-06-02 | 15.61 | 15.79 | 15.54 | 15.57 | -0.38% | 478,808 |
| 2026-06-01 | 15.40 | 15.73 | 15.00 | 15.63 | +1.63% | 606,971 |
| 2026-05-29 | 15.66 | 15.78 | 15.35 | 15.38 | -2.72% | 511,026 |
| 2026-05-28 | 16.14 | 16.15 | 15.77 | 15.81 | -2.47% | 714,114 |
| 2026-05-27 | 16.34 | 16.49 | 16.16 | 16.21 | -1.22% | 457,551 |
| 2026-05-26 | 16.51 | 16.76 | 16.21 | 16.41 | -0.06% | 431,683 |
| 2026-05-22 | 17.12 | 17.33 | 16.41 | 16.42 | -4.20% | 598,441 |
| 2026-05-21 | 17.31 | 17.52 | 17.07 | 17.14 | -1.55% | 257,163 |
| 2026-05-20 | 16.95 | 17.43 | 16.95 | 17.41 | +3.75% | 317,972 |
| 2026-05-19 | 17.07 | 17.12 | 16.68 | 16.78 | -2.33% | 262,065 |
| 2026-05-18 | 17.22 | 17.43 | 17.04 | 17.18 | +0.06% | 384,885 |
| 2026-05-15 | 17.27 | 17.60 | 16.96 | 17.17 | -2.05% | 408,546 |
| 2026-05-14 | 16.72 | 17.56 | 16.60 | 17.53 | +4.35% | 976,960 |
| 2026-05-13 | 17.26 | 17.26 | 16.65 | 16.80 | -2.38% | 721,235 |
| 2026-05-12 | 17.08 | 17.25 | 16.77 | 17.21 | -0.35% | 728,024 |
| 2026-05-11 | 17.63 | 17.68 | 17.10 | 17.27 | -1.99% | 569,294 |
| 2026-05-08 | 17.57 | 17.87 | 17.49 | 17.62 | +1.32% | 489,487 |
| 2026-05-07 | 17.39 | 17.54 | 16.93 | 17.39 | +0.69% | 641,909 |
| 2026-05-06 | 17.23 | 17.43 | 17.01 | 17.27 | +1.23% | 504,481 |
| 2026-05-05 | 16.71 | 17.14 | 16.67 | 17.06 | — | 621,047 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+11.44%). Peor mes: Jun (-10.30%). Basado en 1 año de datos diarios (2026–2026).
FAQ · a partir de los datos de precios actuales · a 2026-11-06
Respuestas rápidas
¿Cuál es el último cierre de Costamare Inc (CMRE)?
12.72 el 2026-11-06, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CMRE?
Máximo de 17.87 y mínimo de 12.64 en las últimas 52 semanas, a 2026-11-06.
¿Cuál es históricamente el mes más fuerte y el más débil de Costamare Inc?
Históricamente, el mes más fuerte de CMRE ha sido Jul (media +11.44%) y el más débil Jun (media -10.30%), sobre 1 año de datos diarios (2026–2026).
¿Cuántos años de estacionalidad cubre esta página?
1 año (2026–2026), calculados a partir de 130 velas diarias del data lake de Closelook.