XNYS
Datos históricos de Abercrombie & Fitch Co.
Abercrombie & Fitch Co. · ANF
$142.48
▼ -0.10 (-0.07%)
Última operación · 10/10/2026, 18:18:29 UTC
- Variación en el periodo
- +94.36%
- Máximo
- US$155.22
- 9 de septiembre de 2026
- Mínimo
- US$65.45
- 24 de noviembre de 2025
- Volumen medio diario
- 1.62 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 | 141.00 | 143.39 | 138.44 | 142.58 | +0.83% | 1 M |
| 8 oct 2026 | 137.72 | 143.22 | 137.72 | 141.41 | +1.41% | 926,082.612 |
| 7 oct 2026 | 139.49 | 141.75 | 138.41 | 139.44 | −1.38% | 1.09 M |
| 6 oct 2026 | 140.59 | 144.49 | 139.51 | 141.39 | −0.01% | 1.1 M |
| 5 oct 2026 | 136.97 | 142.25 | 136.73 | 141.40 | +4.04% | 1.47 M |
| 2 oct 2026 | 136.49 | 139.12 | 135.31 | 135.91 | −0.33% | 1.05 M |
| 1 oct 2026 | 134.64 | 138.41 | 133.02 | 136.36 | +1.24% | 1.14 M |
| 30 sep 2026 | 134.22 | 138.00 | 133.23 | 134.69 | +0.82% | 1.11 M |
| 29 sep 2026 | 133.13 | 134.88 | 131.20 | 133.59 | −0.44% | 1.14 M |
| 28 sep 2026 | 134.81 | 137.13 | 133.60 | 134.18 | −1.13% | 1.26 M |
| 25 sep 2026 | 134.50 | 136.72 | 132.63 | 135.71 | +1.05% | 1.07 M |
| 24 sep 2026 | 132.50 | 136.92 | 131.26 | 134.30 | +1.55% | 1.25 M |
| 23 sep 2026 | 135.41 | 136.24 | 130.81 | 132.25 | −2.91% | 1.09 M |
| 22 sep 2026 | 138.00 | 141.74 | 134.92 | 136.21 | −0.40% | 1.3 M |
| 21 sep 2026 | 136.37 | 139.24 | 135.12 | 136.76 | +0.74% | 935,910.668 |
| 18 sep 2026 | 136.87 | 138.20 | 133.90 | 135.76 | −2.05% | 1.61 M |
| 17 sep 2026 | 141.74 | 142.50 | 138.18 | 138.60 | −0.92% | 889,532.03 |
| 16 sep 2026 | 135.52 | 142.83 | 135.11 | 139.89 | +3.49% | 1.41 M |
| 15 sep 2026 | 140.15 | 141.00 | 134.70 | 135.17 | −3.88% | 1.49 M |
| 14 sep 2026 | 143.16 | 144.95 | 140.52 | 140.62 | −3.17% | 1.38 M |
| 11 sep 2026 | 145.76 | 148.00 | 143.79 | 145.23 | +1.61% | 1.34 M |
| 10 sep 2026 | 148.51 | 150.00 | 142.50 | 142.93 | −6.02% | 1.94 M |
| 9 sep 2026 | 153.41 | 155.22 | 150.31 | 152.08 | +0.43% | 1.47 M |
| 8 sep 2026 | 152.43 | 153.20 | 148.54 | 151.43 | +1.18% | 1.93 M |
| 4 sep 2026 | 144.89 | 150.48 | 142.74 | 149.67 | +4.27% | 1.46 M |
| 3 sep 2026 | 137.70 | 144.40 | 136.61 | 143.54 | +5.08% | 1.47 M |
| 2 sep 2026 | 139.65 | 141.08 | 136.17 | 136.60 | −2.90% | 1.94 M |
| 1 sep 2026 | 142.00 | 143.37 | 138.72 | 140.68 | −1.68% | 1.73 M |
| 31 ago 2026 | 148.03 | 148.74 | 141.95 | 143.08 | −3.60% | 2.39 M |
| 28 ago 2026 | 146.07 | 150.53 | 145.04 | 148.42 | +1.83% | 2.33 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.