XNYS
Datos históricos de AllianceBernstein Holding L.P.
AllianceBernstein Holding L.P. · AB
$35.06
▲ +0.16 (+0.46%)
Última operación · 10/10/2026, 17:42:21 UTC
- Variación en el periodo
- −8.59%
- Máximo
- US$44.11
- 28 de enero de 2026
- Mínimo
- US$34.58
- 1 de octubre de 2026
- Volumen medio diario
- 0.31 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 | 35.29 | 35.38 | 34.90 | 34.90 | −1.13% | 301,670.129 |
| 8 oct 2026 | 35.20 | 35.47 | 35.03 | 35.30 | +0.57% | 201,361.302 |
| 7 oct 2026 | 35.16 | 35.16 | 34.92 | 35.10 | +0.03% | 216,519.142 |
| 6 oct 2026 | 35.22 | 35.22 | 35.03 | 35.09 | +0.14% | 203,404.335 |
| 5 oct 2026 | 35.06 | 35.18 | 34.77 | 35.04 | +0.11% | 301,120.694 |
| 2 oct 2026 | 35.00 | 35.33 | 34.96 | 35.00 | −0.03% | 265,484.523 |
| 1 oct 2026 | 34.75 | 35.04 | 34.58 | 35.01 | +0.37% | 341,585.384 |
| 30 sep 2026 | 35.49 | 35.50 | 34.80 | 34.88 | −1.77% | 564,828.896 |
| 29 sep 2026 | 35.05 | 35.53 | 35.00 | 35.51 | +1.08% | 372,918.245 |
| 28 sep 2026 | 35.53 | 35.61 | 35.11 | 35.13 | −1.76% | 340,467.572 |
| 25 sep 2026 | 35.41 | 35.83 | 35.22 | 35.76 | +0.99% | 349,125.427 |
| 24 sep 2026 | 35.79 | 35.84 | 35.19 | 35.41 | −1.14% | 516,180.568 |
| 23 sep 2026 | 36.15 | 36.37 | 35.74 | 35.82 | −1.02% | 318,986.147 |
| 22 sep 2026 | 36.42 | 36.49 | 36.09 | 36.19 | −0.49% | 271,430.196 |
| 21 sep 2026 | 36.50 | 36.65 | 36.28 | 36.37 | +0.17% | 286,493.367 |
| 18 sep 2026 | 35.76 | 36.37 | 35.69 | 36.31 | +0.55% | 225,781.71 |
| 17 sep 2026 | 35.88 | 36.27 | 35.70 | 36.11 | +1.72% | 322,942.595 |
| 16 sep 2026 | 36.04 | 36.50 | 35.29 | 35.50 | −1.58% | 442,821.865 |
| 15 sep 2026 | 35.95 | 36.26 | 35.80 | 36.07 | −0.06% | 252,565.175 |
| 14 sep 2026 | 36.20 | 36.42 | 35.97 | 36.09 | 0.00% | 182,151.767 |
| 11 sep 2026 | 36.47 | 36.50 | 35.90 | 36.09 | −0.80% | 264,645.898 |
| 10 sep 2026 | 36.39 | 36.52 | 36.17 | 36.38 | −0.03% | 270,603.113 |
| 9 sep 2026 | 36.71 | 36.76 | 36.30 | 36.39 | −0.90% | 290,651.193 |
| 8 sep 2026 | 37.35 | 37.38 | 36.71 | 36.72 | −1.69% | 306,355.919 |
| 4 sep 2026 | 36.94 | 37.70 | 36.84 | 37.35 | +0.89% | 307,661.701 |
| 3 sep 2026 | 36.74 | 37.12 | 36.55 | 37.02 | +1.06% | 291,782.085 |
| 2 sep 2026 | 36.67 | 37.03 | 36.63 | 36.63 | −0.11% | 244,017.185 |
| 1 sep 2026 | 36.61 | 36.79 | 36.39 | 36.67 | −0.14% | 328,715.841 |
| 31 ago 2026 | 36.87 | 37.03 | 36.70 | 36.72 | −0.43% | 260,656.182 |
| 28 ago 2026 | 36.74 | 37.12 | 36.65 | 36.88 | +0.79% | 296,968.662 |
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.