XNAS
Datos históricos de Astera Labs, Inc. Common Stock
Astera Labs, Inc. Common Stock · ALAB
$340.28
▼ -0.08 (-0.02%)
Última operación · 10/10/2026, 18:17:52 UTC
- Variación en el periodo
- +65.95%
- Máximo
- US$499.48
- 30 de junio de 2026
- Mínimo
- US$97.89
- 30 de marzo de 2026
- Volumen medio diario
- 5.36 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 | 345.00 | 349.95 | 326.25 | 342.21 | −1.39% | 4.07 M |
| 8 oct 2026 | 374.68 | 383.15 | 342.54 | 347.05 | −9.21% | 6.45 M |
| 7 oct 2026 | 376.00 | 388.14 | 360.22 | 382.25 | −1.94% | 5.03 M |
| 6 oct 2026 | 376.10 | 401.74 | 371.83 | 389.80 | +7.58% | 6.52 M |
| 5 oct 2026 | 354.20 | 365.24 | 346.32 | 362.34 | +3.43% | 3.26 M |
| 2 oct 2026 | 348.00 | 363.78 | 342.20 | 350.33 | −1.71% | 4.1 M |
| 1 oct 2026 | 360.59 | 364.85 | 352.00 | 356.42 | +0.13% | 4.08 M |
| 30 sep 2026 | 359.71 | 363.00 | 343.38 | 355.97 | −0.52% | 3.27 M |
| 29 sep 2026 | 352.18 | 366.70 | 349.00 | 357.84 | +1.86% | 2.69 M |
| 28 sep 2026 | 356.32 | 367.68 | 342.00 | 351.31 | −3.65% | 4.08 M |
| 25 sep 2026 | 366.00 | 377.87 | 356.20 | 364.62 | +1.14% | 3.07 M |
| 24 sep 2026 | 350.41 | 367.72 | 348.35 | 360.51 | +0.01% | 3.41 M |
| 23 sep 2026 | 364.31 | 367.87 | 351.38 | 360.46 | −0.83% | 3.31 M |
| 22 sep 2026 | 335.00 | 369.15 | 335.00 | 363.46 | +6.67% | 5.46 M |
| 21 sep 2026 | 309.20 | 343.00 | 308.34 | 340.74 | +12.36% | 6.15 M |
| 18 sep 2026 | 300.02 | 303.95 | 293.48 | 303.25 | +3.30% | 7.07 M |
| 17 sep 2026 | 279.09 | 293.92 | 278.25 | 293.56 | +9.06% | 4.18 M |
| 16 sep 2026 | 255.23 | 271.99 | 255.10 | 269.18 | +6.59% | 3.61 M |
| 15 sep 2026 | 259.45 | 263.56 | 251.63 | 252.54 | −1.75% | 3.02 M |
| 14 sep 2026 | 269.25 | 272.28 | 256.51 | 257.04 | −11.74% | 6.45 M |
| 11 sep 2026 | 292.27 | 297.61 | 286.90 | 291.22 | +2.35% | 2.31 M |
| 10 sep 2026 | 287.73 | 294.87 | 280.53 | 284.53 | −5.33% | 3.23 M |
| 9 sep 2026 | 286.12 | 309.67 | 286.11 | 300.54 | +4.05% | 3.15 M |
| 8 sep 2026 | 303.99 | 312.24 | 286.97 | 288.85 | −6.94% | 5.72 M |
| 4 sep 2026 | 286.00 | 321.65 | 285.84 | 310.40 | +9.75% | 6.54 M |
| 3 sep 2026 | 270.01 | 283.17 | 262.45 | 282.82 | +3.17% | 2.79 M |
| 2 sep 2026 | 274.84 | 278.63 | 267.01 | 274.13 | −2.06% | 2.85 M |
| 1 sep 2026 | 287.35 | 288.99 | 276.68 | 279.91 | −5.75% | 3.44 M |
| 31 ago 2026 | 292.46 | 297.95 | 290.38 | 296.98 | +2.59% | 2.35 M |
| 28 ago 2026 | 297.17 | 301.04 | 287.01 | 289.47 | −4.81% | 2.64 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.