XNAS
Datos históricos de Allient Inc.
Allient Inc. · ALNT
$109.98
▲ +0.07 (+0.06%)
Última operación · 10/10/2026, 23:30:26 UTC
- Variación en el periodo
- +127.79%
- Máximo
- US$121.42
- 2 de octubre de 2026
- Mínimo
- US$44.30
- 6 de noviembre de 2025
- Volumen medio diario
- 0.22 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 | 109.08 | 111.46 | 108.55 | 109.91 | +1.18% | 184,866.671 |
| 8 oct 2026 | 111.83 | 112.00 | 106.48 | 108.63 | −4.15% | 217,211.023 |
| 7 oct 2026 | 115.95 | 115.95 | 111.62 | 113.33 | −3.34% | 312,989.64 |
| 6 oct 2026 | 120.16 | 120.46 | 117.06 | 117.24 | −1.17% | 157,269.409 |
| 5 oct 2026 | 118.77 | 120.56 | 116.71 | 118.63 | +0.28% | 140,566.285 |
| 2 oct 2026 | 117.53 | 121.42 | 117.53 | 118.30 | +2.03% | 202,982.692 |
| 1 oct 2026 | 111.60 | 116.93 | 107.08 | 115.95 | +3.90% | 210,141.945 |
| 30 sep 2026 | 112.00 | 112.89 | 110.48 | 111.60 | −0.45% | 309,132.2 |
| 29 sep 2026 | 115.56 | 117.53 | 110.03 | 112.10 | −2.02% | 207,333.278 |
| 28 sep 2026 | 114.96 | 116.47 | 112.81 | 114.41 | −1.38% | 156,673.173 |
| 25 sep 2026 | 113.64 | 116.61 | 113.33 | 116.01 | +3.07% | 218,839.394 |
| 24 sep 2026 | 112.68 | 113.89 | 108.10 | 112.56 | −0.92% | 339,384.87 |
| 23 sep 2026 | 106.86 | 114.49 | 105.03 | 113.60 | +5.13% | 254,442.19 |
| 22 sep 2026 | 108.60 | 111.30 | 107.64 | 108.06 | −1.18% | 187,062.051 |
| 21 sep 2026 | 102.11 | 111.08 | 101.78 | 109.35 | +8.82% | 234,111.059 |
| 18 sep 2026 | 99.16 | 100.90 | 98.81 | 100.49 | +1.39% | 232,816.039 |
| 17 sep 2026 | 98.36 | 100.49 | 97.36 | 99.11 | +4.59% | 195,207.768 |
| 16 sep 2026 | 92.81 | 95.31 | 92.12 | 94.76 | +3.81% | 140,433.615 |
| 15 sep 2026 | 91.76 | 92.41 | 89.50 | 91.28 | +0.81% | 98,485.236 |
| 14 sep 2026 | 93.33 | 94.15 | 89.29 | 90.55 | −8.22% | 197,629.892 |
| 11 sep 2026 | 95.81 | 101.15 | 95.61 | 98.66 | +4.76% | 565,131.805 |
| 10 sep 2026 | 93.45 | 96.54 | 92.56 | 94.18 | −1.80% | 174,322.838 |
| 9 sep 2026 | 93.98 | 97.17 | 93.98 | 95.91 | +0.29% | 236,987.683 |
| 8 sep 2026 | 95.52 | 97.30 | 94.90 | 95.63 | +1.07% | 182,495.105 |
| 4 sep 2026 | 91.62 | 95.01 | 91.11 | 94.62 | +4.89% | 164,430.539 |
| 3 sep 2026 | 89.62 | 90.80 | 86.76 | 90.21 | +1.71% | 177,402.152 |
| 2 sep 2026 | 87.78 | 89.04 | 85.99 | 88.69 | +2.59% | 201,818.902 |
| 1 sep 2026 | 92.23 | 92.23 | 85.97 | 86.45 | −8.04% | 239,602.072 |
| 31 ago 2026 | 92.06 | 95.82 | 91.21 | 94.01 | +1.24% | 236,760.462 |
| 28 ago 2026 | 95.65 | 99.98 | 92.82 | 92.86 | −2.96% | 272,417.759 |
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.