XNYS
Datos históricos de A. O. Smith Corporation
A. O. Smith Corporation · AOS
$56.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:48 UTC
- Variación en el periodo
- −16.78%
- Máximo
- US$81.87
- 12 de febrero de 2026
- Mínimo
- US$54.16
- 20 de mayo de 2026
- Volumen medio diario
- 1.51 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 | 56.90 | 57.27 | 56.17 | 56.38 | −0.32% | 2.26 M |
| 8 oct 2026 | 54.85 | 56.60 | 54.84 | 56.56 | +2.20% | 1.61 M |
| 7 oct 2026 | 56.15 | 56.34 | 54.55 | 55.34 | −2.74% | 1.37 M |
| 6 oct 2026 | 57.24 | 57.88 | 56.77 | 56.90 | −0.12% | 1.12 M |
| 5 oct 2026 | 56.23 | 57.24 | 55.60 | 56.97 | +0.39% | 1.46 M |
| 2 oct 2026 | 57.21 | 57.28 | 56.62 | 56.75 | +0.14% | 1.09 M |
| 1 oct 2026 | 56.15 | 56.97 | 55.48 | 56.67 | +0.53% | 2.11 M |
| 30 sep 2026 | 58.19 | 58.21 | 56.33 | 56.37 | −2.84% | 2.28 M |
| 29 sep 2026 | 58.54 | 58.80 | 57.73 | 58.02 | −0.62% | 1.16 M |
| 28 sep 2026 | 58.17 | 58.69 | 57.63 | 58.38 | −0.46% | 1.14 M |
| 25 sep 2026 | 57.86 | 58.95 | 57.17 | 58.65 | +1.65% | 995,754.295 |
| 24 sep 2026 | 57.67 | 58.71 | 57.63 | 57.70 | −0.07% | 2.2 M |
| 23 sep 2026 | 57.73 | 58.40 | 57.64 | 57.74 | −0.72% | 1.1 M |
| 22 sep 2026 | 57.98 | 58.22 | 57.32 | 58.16 | +2.11% | 1.47 M |
| 21 sep 2026 | 57.63 | 57.63 | 56.55 | 56.96 | +0.02% | 1.48 M |
| 18 sep 2026 | 56.91 | 57.23 | 56.49 | 56.95 | +0.04% | 3.27 M |
| 17 sep 2026 | 57.80 | 58.12 | 56.59 | 56.93 | +0.07% | 1.06 M |
| 16 sep 2026 | 57.44 | 57.80 | 56.55 | 56.89 | −0.58% | 1.35 M |
| 15 sep 2026 | 57.48 | 57.48 | 56.63 | 57.22 | −0.28% | 1.22 M |
| 14 sep 2026 | 56.80 | 57.80 | 56.71 | 57.38 | −0.02% | 1.39 M |
| 11 sep 2026 | 57.34 | 58.04 | 56.98 | 57.39 | +1.20% | 1.51 M |
| 10 sep 2026 | 57.00 | 57.28 | 56.50 | 56.71 | −1.94% | 1.25 M |
| 9 sep 2026 | 58.42 | 58.86 | 57.72 | 57.83 | −1.68% | 1.31 M |
| 8 sep 2026 | 60.36 | 60.37 | 58.79 | 58.82 | −2.74% | 1.32 M |
| 4 sep 2026 | 60.21 | 61.11 | 60.16 | 60.48 | −0.08% | 1.31 M |
| 3 sep 2026 | 60.00 | 60.84 | 59.69 | 60.53 | +2.14% | 1.33 M |
| 2 sep 2026 | 58.78 | 59.63 | 58.43 | 59.26 | +1.32% | 1.05 M |
| 1 sep 2026 | 58.74 | 59.59 | 58.41 | 58.49 | −1.08% | 1.02 M |
| 31 ago 2026 | 59.94 | 60.30 | 59.05 | 59.13 | −2.07% | 2.17 M |
| 28 ago 2026 | 62.19 | 62.99 | 59.50 | 60.38 | −2.53% | 1.81 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.