XNYS
Datos históricos de Archer Aviation Inc.
Archer Aviation Inc. · ACHR
$4.97
▲ +0.01 (+0.21%)
Última operación · 10/10/2026, 17:19:58 UTC
- Variación en el periodo
- −58.56%
- Máximo
- US$14.62
- 15 de octubre de 2025
- Mínimo
- US$4.30
- 17 de julio de 2026
- Volumen medio diario
- 39.85 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 | 5.02 | 5.04 | 4.79 | 4.96 | +5.08% | 37.06 M |
| 8 oct 2026 | 4.64 | 4.75 | 4.61 | 4.72 | +1.07% | 29.06 M |
| 7 oct 2026 | 4.56 | 4.73 | 4.49 | 4.67 | +0.43% | 33.13 M |
| 6 oct 2026 | 4.74 | 4.82 | 4.60 | 4.65 | −1.48% | 26.36 M |
| 5 oct 2026 | 4.86 | 4.89 | 4.70 | 4.72 | −3.48% | 19.58 M |
| 2 oct 2026 | 5.15 | 5.17 | 4.81 | 4.89 | −2.78% | 24.43 M |
| 1 oct 2026 | 4.96 | 5.12 | 4.92 | 5.03 | +1.21% | 20.05 M |
| 30 sep 2026 | 5.12 | 5.25 | 4.97 | 4.97 | −1.78% | 23.59 M |
| 29 sep 2026 | 5.27 | 5.29 | 5.02 | 5.06 | −2.69% | 19.15 M |
| 28 sep 2026 | 5.52 | 5.53 | 5.18 | 5.20 | −7.31% | 17.58 M |
| 25 sep 2026 | 5.73 | 5.80 | 5.61 | 5.61 | −1.75% | 26.92 M |
| 24 sep 2026 | 5.64 | 5.74 | 5.47 | 5.71 | 0.00% | 28.73 M |
| 23 sep 2026 | 5.67 | 5.74 | 5.54 | 5.71 | +0.35% | 19.34 M |
| 22 sep 2026 | 5.60 | 5.71 | 5.46 | 5.69 | +4.79% | 20.47 M |
| 21 sep 2026 | 5.37 | 5.51 | 5.28 | 5.43 | +3.23% | 22.21 M |
| 18 sep 2026 | 5.51 | 5.60 | 5.24 | 5.26 | −2.59% | 46.91 M |
| 17 sep 2026 | 5.32 | 5.46 | 5.28 | 5.40 | +3.45% | 25.69 M |
| 16 sep 2026 | 5.49 | 5.51 | 5.12 | 5.22 | −4.57% | 28.03 M |
| 15 sep 2026 | 5.47 | 5.55 | 5.29 | 5.47 | −0.73% | 24.71 M |
| 14 sep 2026 | 5.41 | 5.61 | 5.38 | 5.51 | −1.25% | 29.87 M |
| 11 sep 2026 | 5.49 | 5.65 | 5.47 | 5.58 | +2.39% | 19.93 M |
| 10 sep 2026 | 5.41 | 5.69 | 5.35 | 5.45 | −0.91% | 23.67 M |
| 9 sep 2026 | 5.75 | 5.79 | 5.50 | 5.50 | −5.66% | 22.41 M |
| 8 sep 2026 | 5.70 | 5.89 | 5.67 | 5.83 | +2.10% | 22.6 M |
| 4 sep 2026 | 5.73 | 5.79 | 5.60 | 5.71 | −0.87% | 15.65 M |
| 3 sep 2026 | 5.80 | 5.96 | 5.70 | 5.76 | +1.95% | 16.94 M |
| 2 sep 2026 | 5.56 | 5.69 | 5.51 | 5.65 | +1.62% | 15.06 M |
| 1 sep 2026 | 5.63 | 5.66 | 5.48 | 5.56 | −3.81% | 20.22 M |
| 31 ago 2026 | 5.70 | 5.93 | 5.69 | 5.78 | +0.52% | 28.54 M |
| 28 ago 2026 | 5.88 | 5.93 | 5.68 | 5.75 | −3.04% | 23.28 M |
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.