XNYS
Datos históricos de Artivion, Inc.
Artivion, Inc. · AORT
$21.67
▲ +0.41 (+1.93%)
Última operación · 10/10/2026, 19:02:00 UTC
- Variación en el periodo
- −47.67%
- Máximo
- US$48.25
- 17 de diciembre de 2025
- Mínimo
- US$19.16
- 8 de mayo de 2026
- Volumen medio diario
- 0.55 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 | 21.15 | 21.60 | 20.21 | 21.26 | +0.24% | 343,497.785 |
| 8 oct 2026 | 21.45 | 21.45 | 20.89 | 21.21 | −1.85% | 602,174.561 |
| 7 oct 2026 | 21.80 | 22.40 | 21.59 | 21.61 | −1.05% | 351,961.499 |
| 6 oct 2026 | 22.83 | 23.31 | 21.65 | 21.84 | −3.41% | 494,351.778 |
| 5 oct 2026 | 22.21 | 23.04 | 22.16 | 22.61 | +1.34% | 734,216.087 |
| 2 oct 2026 | 22.07 | 22.72 | 21.60 | 22.31 | +1.73% | 559,447.869 |
| 1 oct 2026 | 22.87 | 23.11 | 21.86 | 21.93 | −3.90% | 501,660.226 |
| 30 sep 2026 | 22.91 | 23.11 | 22.64 | 22.82 | −0.17% | 501,373.219 |
| 29 sep 2026 | 22.90 | 23.07 | 22.41 | 22.86 | −0.39% | 336,581.285 |
| 28 sep 2026 | 22.63 | 23.21 | 22.42 | 22.95 | +1.41% | 446,061.806 |
| 25 sep 2026 | 23.06 | 23.30 | 22.52 | 22.63 | −1.74% | 502,765.426 |
| 24 sep 2026 | 23.59 | 23.72 | 23.00 | 23.03 | −2.12% | 567,266.581 |
| 23 sep 2026 | 24.15 | 24.76 | 23.03 | 23.53 | −2.49% | 504,215.684 |
| 22 sep 2026 | 23.93 | 24.15 | 23.44 | 24.13 | +2.12% | 605,597.715 |
| 21 sep 2026 | 23.27 | 23.72 | 22.92 | 23.63 | +1.20% | 569,146.448 |
| 18 sep 2026 | 23.80 | 24.26 | 23.30 | 23.35 | −2.22% | 1.91 M |
| 17 sep 2026 | 24.96 | 25.14 | 23.71 | 23.88 | −4.56% | 572,581.99 |
| 16 sep 2026 | 25.33 | 25.48 | 24.96 | 25.02 | −1.42% | 683,245.006 |
| 15 sep 2026 | 24.89 | 25.75 | 24.40 | 25.38 | +1.64% | 949,009.535 |
| 14 sep 2026 | 25.61 | 25.74 | 24.83 | 24.97 | −0.44% | 599,021.639 |
| 11 sep 2026 | 24.96 | 25.28 | 24.40 | 25.08 | +1.74% | 547,892.222 |
| 10 sep 2026 | 25.12 | 25.40 | 24.50 | 24.65 | −2.26% | 694,541.943 |
| 9 sep 2026 | 25.15 | 25.72 | 24.72 | 25.22 | +0.36% | 553,795.791 |
| 8 sep 2026 | 25.42 | 25.81 | 24.92 | 25.13 | −1.72% | 619,368.575 |
| 4 sep 2026 | 25.37 | 25.69 | 25.18 | 25.57 | −0.20% | 418,342.751 |
| 3 sep 2026 | 26.50 | 26.90 | 25.45 | 25.62 | −2.73% | 438,790.93 |
| 2 sep 2026 | 26.93 | 27.92 | 26.29 | 26.34 | −2.77% | 549,494.66 |
| 1 sep 2026 | 27.05 | 27.95 | 26.92 | 27.09 | +0.37% | 675,100.28 |
| 31 ago 2026 | 26.46 | 27.10 | 25.86 | 26.99 | +0.82% | 669,065.834 |
| 28 ago 2026 | 26.71 | 27.11 | 26.69 | 26.77 | +0.37% | 466,495.674 |
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.