XNAS
Datos históricos de Amplitude, Inc.
Amplitude, Inc. · AMPL
$15.67
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:18:46 UTC
- Variación en el periodo
- +57.65%
- Máximo
- US$15.87
- 9 de octubre de 2026
- Mínimo
- US$5.51
- 13 de abril de 2026
- Volumen medio diario
- 1.97 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 | 15.38 | 15.87 | 15.38 | 15.67 | +2.49% | 2.18 M |
| 8 oct 2026 | 14.75 | 15.30 | 14.57 | 15.29 | +3.59% | 2.47 M |
| 7 oct 2026 | 14.60 | 15.22 | 14.60 | 14.76 | −0.20% | 2.97 M |
| 6 oct 2026 | 14.95 | 15.13 | 14.55 | 14.79 | −0.60% | 2.46 M |
| 5 oct 2026 | 14.46 | 14.92 | 14.46 | 14.88 | +2.48% | 1.91 M |
| 2 oct 2026 | 14.44 | 14.68 | 14.22 | 14.52 | +1.54% | 1.73 M |
| 1 oct 2026 | 14.13 | 14.48 | 13.90 | 14.30 | +3.25% | 1.43 M |
| 30 sep 2026 | 13.97 | 14.47 | 13.77 | 13.85 | +1.54% | 3.16 M |
| 29 sep 2026 | 13.18 | 13.69 | 13.10 | 13.64 | +2.56% | 1.49 M |
| 28 sep 2026 | 13.04 | 13.44 | 12.66 | 13.30 | 0.00% | 972,240.433 |
| 25 sep 2026 | 13.73 | 13.79 | 13.24 | 13.30 | −2.85% | 1.14 M |
| 24 sep 2026 | 13.90 | 14.38 | 13.63 | 13.69 | −0.47% | 1.68 M |
| 23 sep 2026 | 13.14 | 13.78 | 12.84 | 13.76 | +4.68% | 1.51 M |
| 22 sep 2026 | 13.71 | 13.80 | 12.80 | 13.14 | −2.16% | 1.74 M |
| 21 sep 2026 | 13.28 | 13.62 | 13.10 | 13.43 | +1.74% | 1.54 M |
| 18 sep 2026 | 13.96 | 13.97 | 13.09 | 13.20 | −4.42% | 1.91 M |
| 17 sep 2026 | 13.75 | 13.89 | 13.33 | 13.81 | +2.52% | 1.25 M |
| 16 sep 2026 | 13.22 | 13.48 | 13.01 | 13.47 | +0.75% | 1.17 M |
| 15 sep 2026 | 13.33 | 13.84 | 13.21 | 13.37 | −2.05% | 1.3 M |
| 14 sep 2026 | 12.80 | 13.71 | 12.80 | 13.65 | +8.42% | 1.63 M |
| 11 sep 2026 | 12.49 | 12.69 | 12.42 | 12.59 | +1.04% | 1.49 M |
| 10 sep 2026 | 12.22 | 12.52 | 12.00 | 12.46 | +0.56% | 2.41 M |
| 9 sep 2026 | 12.53 | 12.53 | 11.95 | 12.39 | −1.04% | 1.56 M |
| 8 sep 2026 | 12.91 | 12.91 | 12.35 | 12.52 | −3.84% | 1.33 M |
| 4 sep 2026 | 13.44 | 13.51 | 12.62 | 13.02 | −3.91% | 1.76 M |
| 3 sep 2026 | 13.54 | 13.97 | 13.45 | 13.55 | +1.96% | 1.4 M |
| 2 sep 2026 | 13.82 | 13.92 | 13.19 | 13.29 | −3.90% | 1.98 M |
| 1 sep 2026 | 13.80 | 14.11 | 13.70 | 13.83 | −1.91% | 1.65 M |
| 31 ago 2026 | 14.17 | 14.30 | 13.86 | 14.10 | −1.40% | 1.99 M |
| 28 ago 2026 | 14.30 | 14.76 | 14.15 | 14.30 | +0.14% | 2.24 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.