XNAS
Datos históricos de ACI Worldwide, Inc.
ACI Worldwide, Inc. · ACIW
$50.87
▲ +0.03 (+0.06%)
Última operación · 11/10/2026, 20:33:22 UTC
- Variación en el periodo
- −0.25%
- Máximo
- US$61.08
- 29 de julio de 2026
- Mínimo
- US$38.05
- 26 de febrero de 2026
- Volumen medio diario
- 0.83 M
Del 13 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 | 51.31 | 51.57 | 50.39 | 50.87 | −0.39% | 463,413.926 |
| 8 oct 2026 | 50.56 | 51.15 | 50.18 | 51.07 | +0.83% | 493,832.031 |
| 7 oct 2026 | 50.25 | 50.97 | 50.25 | 50.65 | −0.12% | 587,474.027 |
| 6 oct 2026 | 51.60 | 51.60 | 50.19 | 50.71 | −1.00% | 730,951.051 |
| 5 oct 2026 | 50.16 | 51.65 | 50.15 | 51.22 | +2.13% | 1.01 M |
| 2 oct 2026 | 50.44 | 50.91 | 49.59 | 50.15 | +0.93% | 577,637.746 |
| 1 oct 2026 | 49.28 | 50.26 | 49.11 | 49.69 | +1.66% | 840,640.067 |
| 30 sep 2026 | 48.20 | 49.37 | 47.81 | 48.88 | +0.60% | 1.12 M |
| 29 sep 2026 | 48.75 | 49.20 | 48.31 | 48.59 | −0.84% | 648,038.816 |
| 28 sep 2026 | 48.51 | 49.18 | 48.28 | 49.00 | −1.03% | 465,804.237 |
| 25 sep 2026 | 49.60 | 49.98 | 49.44 | 49.51 | −0.22% | 585,404.081 |
| 24 sep 2026 | 49.71 | 49.92 | 48.84 | 49.62 | +0.81% | 492,026.139 |
| 23 sep 2026 | 49.12 | 49.83 | 48.86 | 49.22 | +0.06% | 537,329.464 |
| 22 sep 2026 | 50.62 | 50.78 | 48.80 | 49.19 | −0.81% | 779,938.258 |
| 21 sep 2026 | 50.27 | 50.64 | 49.57 | 49.59 | −1.35% | 657,356.756 |
| 18 sep 2026 | 51.31 | 51.31 | 50.00 | 50.27 | −1.78% | 1.68 M |
| 17 sep 2026 | 51.54 | 51.76 | 50.93 | 51.18 | −0.78% | 688,583.566 |
| 16 sep 2026 | 50.63 | 52.02 | 50.46 | 51.58 | +0.57% | 646,692.332 |
| 15 sep 2026 | 52.04 | 52.43 | 51.02 | 51.29 | −2.58% | 944,570.303 |
| 14 sep 2026 | 53.18 | 53.60 | 52.19 | 52.65 | +1.08% | 667,651.672 |
| 11 sep 2026 | 52.23 | 52.35 | 51.42 | 52.09 | +0.23% | 616,933.79 |
| 10 sep 2026 | 51.83 | 52.18 | 51.25 | 51.97 | +0.02% | 715,177.673 |
| 9 sep 2026 | 51.63 | 51.99 | 50.95 | 51.96 | −0.04% | 845,873.525 |
| 8 sep 2026 | 51.95 | 52.24 | 50.77 | 51.98 | −1.83% | 969,214.06 |
| 4 sep 2026 | 52.12 | 53.11 | 51.94 | 52.95 | +0.08% | 586,610.992 |
| 3 sep 2026 | 53.11 | 53.73 | 52.21 | 52.91 | +0.86% | 596,134.135 |
| 2 sep 2026 | 51.39 | 52.55 | 50.52 | 52.46 | +2.40% | 602,282.431 |
| 1 sep 2026 | 52.67 | 53.00 | 51.05 | 51.23 | −3.85% | 823,298.961 |
| 31 ago 2026 | 53.23 | 53.85 | 52.90 | 53.28 | −1.02% | 1.05 M |
| 28 ago 2026 | 54.14 | 54.59 | 53.67 | 53.83 | −0.73% | 862,535.573 |
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.