XNYS
Datos históricos de ABM Industries Inc.
ABM Industries Inc. · ABM
$49.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:34 UTC
- Variación en el periodo
- +11.65%
- Máximo
- US$51.29
- 10 de septiembre de 2026
- Mínimo
- US$36.96
- 20 de marzo de 2026
- Volumen medio diario
- 0.56 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 | 49.82 | 50.25 | 49.61 | 49.63 | −0.52% | 277,889.575 |
| 8 oct 2026 | 48.13 | 49.92 | 48.10 | 49.89 | +2.34% | 496,767.394 |
| 7 oct 2026 | 48.14 | 48.80 | 47.96 | 48.75 | +0.72% | 380,641.956 |
| 6 oct 2026 | 48.62 | 49.15 | 48.31 | 48.40 | −0.19% | 429,903.263 |
| 5 oct 2026 | 48.83 | 49.18 | 48.33 | 48.49 | −0.98% | 428,591.96 |
| 2 oct 2026 | 48.83 | 49.40 | 48.72 | 48.97 | +1.05% | 370,083.82 |
| 1 oct 2026 | 47.95 | 48.74 | 47.62 | 48.46 | +0.75% | 346,566.159 |
| 30 sep 2026 | 48.66 | 48.71 | 47.94 | 48.10 | −1.07% | 477,041.282 |
| 29 sep 2026 | 48.77 | 49.28 | 48.55 | 48.62 | −0.82% | 429,807.193 |
| 28 sep 2026 | 49.40 | 49.67 | 48.45 | 49.02 | −1.53% | 535,813.501 |
| 25 sep 2026 | 49.06 | 49.86 | 48.90 | 49.78 | +0.48% | 424,253.883 |
| 24 sep 2026 | 49.85 | 50.17 | 49.27 | 49.54 | −0.30% | 370,223.938 |
| 23 sep 2026 | 49.64 | 50.51 | 49.39 | 49.69 | −0.50% | 372,621.261 |
| 22 sep 2026 | 50.01 | 50.42 | 49.64 | 49.94 | +1.03% | 416,660.989 |
| 21 sep 2026 | 49.86 | 49.98 | 49.24 | 49.43 | −0.68% | 464,800.225 |
| 18 sep 2026 | 49.20 | 49.78 | 48.64 | 49.77 | +0.95% | 1.39 M |
| 17 sep 2026 | 50.53 | 50.53 | 49.24 | 49.30 | −2.07% | 426,826.281 |
| 16 sep 2026 | 50.11 | 51.05 | 50.03 | 50.34 | +0.86% | 467,960.45 |
| 15 sep 2026 | 48.63 | 50.31 | 48.63 | 49.91 | +0.65% | 619,383.221 |
| 14 sep 2026 | 49.63 | 49.94 | 48.55 | 49.59 | +0.32% | 650,224.144 |
| 11 sep 2026 | 49.48 | 49.57 | 48.73 | 49.43 | +0.73% | 495,073.07 |
| 10 sep 2026 | 49.74 | 51.29 | 48.14 | 49.07 | −1.35% | 725,119.245 |
| 9 sep 2026 | 50.60 | 50.90 | 48.70 | 49.74 | −1.70% | 1.09 M |
| 8 sep 2026 | 45.81 | 50.95 | 45.77 | 50.60 | +7.55% | 1.02 M |
| 4 sep 2026 | 46.79 | 47.23 | 46.76 | 47.05 | −0.38% | 367,847.614 |
| 3 sep 2026 | 46.80 | 47.27 | 46.50 | 47.23 | +1.66% | 362,858.746 |
| 2 sep 2026 | 46.49 | 46.95 | 46.14 | 46.46 | +0.11% | 376,866.606 |
| 1 sep 2026 | 46.63 | 46.88 | 46.22 | 46.41 | −0.47% | 357,054.22 |
| 31 ago 2026 | 47.08 | 47.09 | 46.25 | 46.63 | −1.21% | 412,076.946 |
| 28 ago 2026 | 47.49 | 47.99 | 47.16 | 47.20 | +0.11% | 316,197.254 |
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.