XNAS
Datos históricos de Agilysys, Inc.
Agilysys, Inc. · AGYS
$105.03
▼ -0.10 (-0.10%)
Última operación · 10/10/2026, 17:56:12 UTC
- Variación en el periodo
- −4.07%
- Máximo
- US$145.25
- 28 de octubre de 2025
- Mínimo
- US$61.50
- 10 de abril de 2026
- Volumen medio diario
- 0.3 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 | 102.61 | 105.27 | 102.15 | 105.03 | +2.38% | 188,126.649 |
| 8 oct 2026 | 101.92 | 102.79 | 100.10 | 102.59 | +0.66% | 258,574.259 |
| 7 oct 2026 | 97.96 | 102.11 | 97.67 | 101.92 | +3.17% | 250,240.95 |
| 6 oct 2026 | 100.63 | 100.63 | 98.10 | 98.79 | −0.71% | 180,693.275 |
| 5 oct 2026 | 99.81 | 101.33 | 98.85 | 99.50 | +0.24% | 368,299.704 |
| 2 oct 2026 | 101.88 | 103.00 | 99.24 | 99.26 | −1.05% | 245,990.21 |
| 1 oct 2026 | 98.77 | 101.04 | 97.16 | 100.31 | +3.33% | 377,081.579 |
| 30 sep 2026 | 96.48 | 98.50 | 96.21 | 97.08 | +0.77% | 253,337.571 |
| 29 sep 2026 | 97.34 | 98.14 | 94.44 | 96.34 | −0.78% | 235,589.567 |
| 28 sep 2026 | 98.28 | 98.28 | 93.57 | 97.10 | −2.55% | 202,966.96 |
| 25 sep 2026 | 99.70 | 101.19 | 98.35 | 99.64 | −0.04% | 157,262.326 |
| 24 sep 2026 | 101.34 | 102.50 | 98.58 | 99.68 | −1.48% | 183,156.344 |
| 23 sep 2026 | 100.60 | 101.56 | 98.95 | 101.18 | +0.81% | 225,702.566 |
| 22 sep 2026 | 102.45 | 102.45 | 96.41 | 100.37 | +0.12% | 254,164.755 |
| 21 sep 2026 | 101.40 | 101.40 | 98.38 | 100.25 | +0.12% | 126,200.23 |
| 18 sep 2026 | 102.24 | 102.24 | 99.67 | 100.13 | −2.04% | 389,890.265 |
| 17 sep 2026 | 106.12 | 106.50 | 101.87 | 102.21 | −3.08% | 228,417.045 |
| 16 sep 2026 | 103.01 | 106.18 | 102.74 | 105.46 | +0.78% | 209,251.692 |
| 15 sep 2026 | 108.49 | 108.71 | 104.46 | 104.64 | −4.06% | 245,206.404 |
| 14 sep 2026 | 107.13 | 109.22 | 106.34 | 109.07 | +4.38% | 245,235.798 |
| 11 sep 2026 | 106.41 | 108.66 | 104.33 | 104.49 | −0.93% | 166,526.262 |
| 10 sep 2026 | 105.93 | 107.41 | 104.75 | 105.47 | −0.59% | 136,544.605 |
| 9 sep 2026 | 107.04 | 109.44 | 105.25 | 106.10 | −1.78% | 158,745.882 |
| 8 sep 2026 | 110.07 | 112.07 | 106.96 | 108.03 | −2.99% | 210,780.171 |
| 4 sep 2026 | 112.62 | 114.16 | 110.01 | 111.36 | −2.44% | 333,027.089 |
| 3 sep 2026 | 115.85 | 117.53 | 114.03 | 114.15 | +0.56% | 195,756.767 |
| 2 sep 2026 | 112.57 | 113.70 | 110.30 | 113.51 | +0.91% | 239,442.56 |
| 1 sep 2026 | 114.96 | 115.64 | 112.26 | 112.49 | −3.37% | 119,313.721 |
| 31 ago 2026 | 116.74 | 118.99 | 115.42 | 116.41 | −1.25% | 211,624.319 |
| 28 ago 2026 | 120.42 | 121.59 | 117.62 | 117.88 | −2.17% | 223,916.898 |
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.