XNAS
Datos históricos de Aeva Technologies, Inc.
Aeva Technologies, Inc. · AEVA
$13.68
▲ +0.02 (+0.15%)
Última operación · 10/10/2026, 22:44:23 UTC
- Variación en el periodo
- −22.21%
- Máximo
- US$31.30
- 1 de julio de 2026
- Mínimo
- US$8.83
- 18 de noviembre de 2025
- Volumen medio diario
- 2.12 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 | 13.80 | 13.85 | 13.41 | 13.66 | −0.22% | 1.06 M |
| 8 oct 2026 | 13.98 | 13.98 | 13.37 | 13.69 | −4.53% | 1.85 M |
| 7 oct 2026 | 14.11 | 14.43 | 13.68 | 14.34 | −1.58% | 1.19 M |
| 6 oct 2026 | 14.58 | 14.89 | 14.40 | 14.57 | +1.89% | 1.21 M |
| 5 oct 2026 | 14.70 | 14.75 | 14.09 | 14.30 | −3.12% | 1.01 M |
| 2 oct 2026 | 14.80 | 14.88 | 14.14 | 14.76 | +3.29% | 1.27 M |
| 1 oct 2026 | 14.25 | 14.64 | 13.75 | 14.29 | +1.78% | 1.06 M |
| 30 sep 2026 | 14.02 | 14.44 | 13.85 | 14.04 | +0.50% | 1.29 M |
| 29 sep 2026 | 14.80 | 14.94 | 13.74 | 13.97 | −2.10% | 2.01 M |
| 28 sep 2026 | 15.06 | 15.34 | 14.17 | 14.27 | −7.04% | 1.61 M |
| 25 sep 2026 | 15.68 | 15.97 | 15.13 | 15.35 | −1.73% | 992,972.458 |
| 24 sep 2026 | 14.97 | 15.74 | 14.62 | 15.62 | +2.63% | 1.75 M |
| 23 sep 2026 | 15.34 | 15.38 | 14.52 | 15.22 | −1.23% | 1.15 M |
| 22 sep 2026 | 15.28 | 15.50 | 14.56 | 15.41 | +0.85% | 1.5 M |
| 21 sep 2026 | 15.43 | 15.65 | 15.11 | 15.28 | +3.24% | 1.3 M |
| 18 sep 2026 | 15.20 | 15.43 | 14.57 | 14.80 | −2.95% | 2.81 M |
| 17 sep 2026 | 14.80 | 15.70 | 14.80 | 15.25 | +5.90% | 1.5 M |
| 16 sep 2026 | 14.23 | 14.51 | 13.90 | 14.40 | +1.48% | 1.3 M |
| 15 sep 2026 | 14.65 | 14.84 | 14.00 | 14.19 | −3.27% | 1.14 M |
| 14 sep 2026 | 14.66 | 15.24 | 14.46 | 14.67 | −5.48% | 1.22 M |
| 11 sep 2026 | 15.27 | 15.78 | 15.18 | 15.52 | +3.67% | 1.37 M |
| 10 sep 2026 | 15.10 | 15.70 | 14.87 | 14.97 | −4.16% | 1.12 M |
| 9 sep 2026 | 16.18 | 16.61 | 15.52 | 15.62 | −3.88% | 1.58 M |
| 8 sep 2026 | 15.87 | 16.48 | 15.73 | 16.25 | +3.57% | 1.69 M |
| 4 sep 2026 | 15.38 | 15.90 | 15.12 | 15.69 | +2.82% | 1.2 M |
| 3 sep 2026 | 15.21 | 15.80 | 14.91 | 15.26 | +0.59% | 1.72 M |
| 2 sep 2026 | 14.82 | 15.27 | 14.45 | 15.17 | +2.64% | 1.32 M |
| 1 sep 2026 | 15.32 | 15.52 | 14.56 | 14.78 | −5.62% | 2.07 M |
| 31 ago 2026 | 15.49 | 15.69 | 15.05 | 15.66 | +0.19% | 1.56 M |
| 28 ago 2026 | 16.09 | 16.15 | 15.45 | 15.63 | −4.64% | 1.43 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.