XNAS
Datos históricos de Angi Inc.
Angi Inc. · ANGI
$6.50
▼ -0.01 (-0.15%)
Última operación · 10/10/2026, 19:14:16 UTC
- Variación en el periodo
- −52.69%
- Máximo
- US$14.58
- 8 de enero de 2026
- Mínimo
- US$4.26
- 5 de agosto de 2026
- Volumen medio diario
- 1.06 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 | 6.32 | 6.70 | 6.32 | 6.59 | +4.94% | 553,701.347 |
| 8 oct 2026 | 6.06 | 6.29 | 5.94 | 6.28 | +2.95% | 846,633.857 |
| 7 oct 2026 | 5.91 | 6.22 | 5.89 | 6.10 | +2.35% | 766,382.769 |
| 6 oct 2026 | 6.08 | 6.08 | 5.79 | 5.96 | −1.65% | 586,977.722 |
| 5 oct 2026 | 6.01 | 6.36 | 5.97 | 6.06 | +0.17% | 778,175.74 |
| 2 oct 2026 | 5.90 | 6.05 | 5.65 | 6.05 | +3.24% | 640,403.572 |
| 1 oct 2026 | 5.85 | 5.89 | 5.46 | 5.86 | +1.74% | 662,946.443 |
| 30 sep 2026 | 5.76 | 5.85 | 5.64 | 5.76 | +0.70% | 1.07 M |
| 29 sep 2026 | 5.56 | 5.88 | 5.41 | 5.72 | +2.88% | 810,018.191 |
| 28 sep 2026 | 5.39 | 5.58 | 5.12 | 5.56 | +2.58% | 980,443.489 |
| 25 sep 2026 | 5.23 | 5.46 | 5.17 | 5.42 | +5.04% | 775,549.615 |
| 24 sep 2026 | 5.11 | 5.26 | 4.88 | 5.16 | +2.18% | 833,864.073 |
| 23 sep 2026 | 5.22 | 5.39 | 5.02 | 5.05 | −8.84% | 1.13 M |
| 22 sep 2026 | 5.48 | 5.70 | 5.36 | 5.54 | +1.09% | 712,793.531 |
| 21 sep 2026 | 5.32 | 5.63 | 5.29 | 5.48 | +3.40% | 734,214.415 |
| 18 sep 2026 | 5.30 | 5.33 | 5.11 | 5.30 | 0.00% | 1.38 M |
| 17 sep 2026 | 5.27 | 5.34 | 5.13 | 5.30 | +0.19% | 605,294.845 |
| 16 sep 2026 | 5.03 | 5.36 | 4.92 | 5.29 | +6.01% | 1.05 M |
| 15 sep 2026 | 4.98 | 5.11 | 4.89 | 4.99 | +0.60% | 581,760.36 |
| 14 sep 2026 | 4.68 | 4.98 | 4.68 | 4.96 | +5.08% | 723,550.447 |
| 11 sep 2026 | 4.54 | 4.73 | 4.50 | 4.72 | +1.51% | 645,491.069 |
| 10 sep 2026 | 4.66 | 4.71 | 4.56 | 4.65 | −1.48% | 724,449.938 |
| 9 sep 2026 | 4.69 | 4.78 | 4.52 | 4.72 | +0.43% | 993,285.28 |
| 8 sep 2026 | 4.86 | 4.91 | 4.60 | 4.70 | −4.08% | 833,800.923 |
| 4 sep 2026 | 4.86 | 4.92 | 4.64 | 4.90 | +0.82% | 1.2 M |
| 3 sep 2026 | 5.04 | 5.27 | 4.85 | 4.86 | −2.02% | 1.04 M |
| 2 sep 2026 | 4.64 | 5.09 | 4.64 | 4.96 | +6.32% | 1.21 M |
| 1 sep 2026 | 4.61 | 4.68 | 4.51 | 4.67 | +0.32% | 728,979.871 |
| 31 ago 2026 | 4.99 | 4.99 | 4.62 | 4.65 | −7.74% | 770,659.468 |
| 28 ago 2026 | 4.67 | 5.11 | 4.67 | 5.04 | +7.92% | 827,265.751 |
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.