XNAS
Datos históricos de Abivax S.A.
Abivax S.A. · ABVX
$87.59
▼ -0.05 (-0.06%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- −5.99%
- Máximo
- US$148.83
- 24 de diciembre de 2025
- Mínimo
- US$69.81
- 2 de junio de 2026
- Volumen medio diario
- 1.44 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 | 90.21 | 90.56 | 87.39 | 88.15 | −1.01% | 885,318.274 |
| 8 oct 2026 | 86.70 | 89.10 | 84.11 | 89.05 | +2.34% | 2.11 M |
| 7 oct 2026 | 86.86 | 88.46 | 86.00 | 87.01 | −1.37% | 1.39 M |
| 6 oct 2026 | 93.67 | 93.67 | 87.83 | 88.22 | −3.83% | 2 M |
| 5 oct 2026 | 92.27 | 92.61 | 89.40 | 91.73 | −1.24% | 840,305.082 |
| 2 oct 2026 | 95.82 | 95.82 | 92.58 | 92.88 | −2.33% | 644,376.497 |
| 1 oct 2026 | 96.60 | 97.13 | 93.87 | 95.10 | −3.96% | 1.24 M |
| 30 sep 2026 | 99.34 | 100.08 | 97.46 | 99.02 | +0.53% | 886,231.153 |
| 29 sep 2026 | 96.97 | 99.17 | 94.40 | 98.50 | +1.70% | 1.63 M |
| 28 sep 2026 | 91.50 | 97.27 | 91.45 | 96.85 | +6.36% | 1.68 M |
| 25 sep 2026 | 94.00 | 94.16 | 90.96 | 91.06 | −4.02% | 1.48 M |
| 24 sep 2026 | 92.97 | 95.88 | 91.96 | 94.87 | +0.79% | 1.66 M |
| 23 sep 2026 | 98.30 | 98.50 | 92.57 | 94.13 | −4.23% | 2.64 M |
| 22 sep 2026 | 102.74 | 102.74 | 96.74 | 98.29 | −4.99% | 2.53 M |
| 21 sep 2026 | 105.72 | 105.72 | 102.52 | 103.45 | −1.51% | 974,843.669 |
| 18 sep 2026 | 107.00 | 107.19 | 103.89 | 105.04 | −1.82% | 876,033.919 |
| 17 sep 2026 | 104.59 | 107.60 | 104.15 | 106.99 | +4.66% | 1.15 M |
| 16 sep 2026 | 106.38 | 107.16 | 101.29 | 102.23 | −4.15% | 1.89 M |
| 15 sep 2026 | 113.00 | 113.11 | 106.00 | 106.66 | −6.09% | 2.01 M |
| 14 sep 2026 | 116.66 | 117.14 | 113.20 | 113.58 | −4.27% | 1.16 M |
| 11 sep 2026 | 115.46 | 119.02 | 114.68 | 118.64 | +2.32% | 893,452.921 |
| 10 sep 2026 | 117.80 | 118.75 | 114.30 | 115.95 | −2.94% | 1.29 M |
| 9 sep 2026 | 118.19 | 120.63 | 116.63 | 119.46 | +0.43% | 987,184.089 |
| 8 sep 2026 | 114.00 | 120.30 | 112.95 | 118.95 | +3.62% | 1.61 M |
| 4 sep 2026 | 114.15 | 115.33 | 112.78 | 114.79 | +0.66% | 489,816.198 |
| 3 sep 2026 | 112.31 | 116.10 | 112.10 | 114.04 | +2.66% | 1.11 M |
| 2 sep 2026 | 114.37 | 115.66 | 111.01 | 111.08 | −2.28% | 868,278.298 |
| 1 sep 2026 | 111.00 | 115.11 | 110.22 | 113.67 | +1.74% | 991,485.808 |
| 31 ago 2026 | 112.17 | 114.33 | 111.36 | 111.73 | −1.43% | 1.06 M |
| 28 ago 2026 | 114.34 | 115.17 | 111.72 | 113.35 | −0.83% | 926,192.06 |
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.