XNYS
Datos históricos de Abacus Global Management, Inc.
Abacus Global Management, Inc. · ABX
$8.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:44 UTC
- Variación en el periodo
- −1.21%
- Máximo
- US$12.44
- 6 de julio de 2026
- Mínimo
- US$7.18
- 5 de febrero de 2026
- Volumen medio diario
- 0.6 M
Del 30 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.35 | 8.35 | 8.15 | 8.19 | −1.56% | 493,338.118 |
| 8 oct 2026 | 8.23 | 8.36 | 8.19 | 8.32 | +0.36% | 402,804.366 |
| 7 oct 2026 | 8.28 | 8.43 | 8.24 | 8.29 | −1.19% | 464,701.681 |
| 6 oct 2026 | 8.34 | 8.47 | 8.32 | 8.39 | +1.82% | 464,931.904 |
| 5 oct 2026 | 8.26 | 8.43 | 8.21 | 8.24 | −0.36% | 493,459.599 |
| 2 oct 2026 | 8.05 | 8.35 | 8.05 | 8.27 | +4.82% | 563,777.881 |
| 1 oct 2026 | 7.95 | 8.13 | 7.77 | 7.89 | −2.11% | 794,956.67 |
| 30 sep 2026 | 8.03 | 8.25 | 8.00 | 8.06 | 0.00% | 678,682.875 |
| 29 sep 2026 | 8.24 | 8.24 | 7.93 | 8.06 | −1.95% | 650,161.914 |
| 28 sep 2026 | 8.28 | 8.39 | 8.17 | 8.22 | −0.84% | 490,513.024 |
| 25 sep 2026 | 8.31 | 8.55 | 8.07 | 8.29 | +0.24% | 805,426.113 |
| 24 sep 2026 | 7.75 | 8.27 | 7.74 | 8.27 | +5.75% | 960,666.641 |
| 23 sep 2026 | 7.93 | 7.95 | 7.62 | 7.82 | −2.49% | 1.12 M |
| 22 sep 2026 | 8.18 | 8.19 | 7.76 | 8.02 | −0.37% | 821,524.431 |
| 21 sep 2026 | 9.14 | 9.14 | 7.97 | 8.05 | −8.21% | 1.31 M |
| 18 sep 2026 | 9.06 | 9.07 | 8.67 | 8.77 | −3.31% | 1.83 M |
| 17 sep 2026 | 9.49 | 9.49 | 9.07 | 9.07 | −1.52% | 334,479.096 |
| 16 sep 2026 | 9.44 | 9.53 | 9.14 | 9.21 | −1.29% | 431,042.182 |
| 15 sep 2026 | 9.46 | 9.46 | 9.20 | 9.33 | −1.69% | 372,160.855 |
| 14 sep 2026 | 9.51 | 9.70 | 9.39 | 9.49 | −0.21% | 364,269.374 |
| 11 sep 2026 | 9.61 | 9.80 | 9.49 | 9.51 | −0.21% | 294,994.816 |
| 10 sep 2026 | 9.55 | 9.62 | 9.43 | 9.53 | −0.94% | 347,887.444 |
| 9 sep 2026 | 9.71 | 9.73 | 9.42 | 9.62 | −1.13% | 404,154.891 |
| 8 sep 2026 | 9.46 | 9.78 | 9.41 | 9.73 | +1.25% | 432,297.215 |
| 4 sep 2026 | 9.92 | 9.92 | 9.52 | 9.61 | −1.44% | 313,883.876 |
| 3 sep 2026 | 9.68 | 9.80 | 9.49 | 9.75 | +1.88% | 344,478.537 |
| 2 sep 2026 | 9.33 | 9.60 | 9.24 | 9.57 | +3.91% | 407,979.484 |
| 1 sep 2026 | 9.43 | 9.48 | 9.16 | 9.21 | −4.06% | 368,901.784 |
| 31 ago 2026 | 9.74 | 9.76 | 9.45 | 9.60 | −1.44% | 412,521.493 |
| 28 ago 2026 | 9.88 | 9.97 | 9.71 | 9.74 | −0.92% | 385,743.444 |
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.