XNYS
Datos históricos de APi Group Corporation
APi Group Corporation · APG
$40.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:42 UTC
- Variación en el periodo
- +18.41%
- Máximo
- US$49.99
- 30 de abril de 2026
- Mínimo
- US$33.52
- 23 de octubre de 2025
- Volumen medio diario
- 2.83 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 | 40.28 | 40.57 | 39.83 | 40.32 | +0.85% | 2.08 M |
| 8 oct 2026 | 39.86 | 40.41 | 39.60 | 39.98 | −0.57% | 2.24 M |
| 7 oct 2026 | 41.11 | 41.43 | 39.96 | 40.21 | −2.87% | 3.06 M |
| 6 oct 2026 | 40.91 | 41.59 | 40.79 | 41.40 | +1.82% | 2.67 M |
| 5 oct 2026 | 40.31 | 41.44 | 40.12 | 40.66 | +0.44% | 4.45 M |
| 2 oct 2026 | 40.58 | 41.13 | 40.44 | 40.48 | +1.17% | 2.96 M |
| 1 oct 2026 | 38.66 | 40.20 | 38.34 | 40.01 | +3.65% | 3.53 M |
| 30 sep 2026 | 38.81 | 38.95 | 38.29 | 38.60 | −0.39% | 2.6 M |
| 29 sep 2026 | 38.34 | 38.86 | 38.21 | 38.75 | +1.04% | 2.43 M |
| 28 sep 2026 | 38.22 | 38.74 | 37.75 | 38.35 | −0.29% | 2.72 M |
| 25 sep 2026 | 37.94 | 38.77 | 37.75 | 38.46 | +1.67% | 2.3 M |
| 24 sep 2026 | 37.49 | 38.43 | 37.28 | 37.83 | +0.03% | 2.33 M |
| 23 sep 2026 | 37.68 | 38.19 | 37.48 | 37.82 | +0.16% | 2.39 M |
| 22 sep 2026 | 37.84 | 37.97 | 37.19 | 37.76 | +0.80% | 2.92 M |
| 21 sep 2026 | 37.73 | 37.90 | 36.98 | 37.46 | +0.19% | 3.05 M |
| 18 sep 2026 | 37.26 | 37.49 | 36.76 | 37.39 | +1.03% | 11.11 M |
| 17 sep 2026 | 37.39 | 37.47 | 36.54 | 37.01 | +0.68% | 3.18 M |
| 16 sep 2026 | 37.38 | 37.59 | 36.50 | 36.76 | −0.57% | 2.99 M |
| 15 sep 2026 | 37.25 | 37.37 | 36.61 | 36.97 | −0.40% | 2.72 M |
| 14 sep 2026 | 36.97 | 37.35 | 36.15 | 37.12 | −1.95% | 2.43 M |
| 11 sep 2026 | 37.82 | 38.21 | 36.96 | 37.86 | +1.28% | 3.54 M |
| 10 sep 2026 | 37.77 | 38.56 | 37.25 | 37.38 | −1.66% | 4.07 M |
| 9 sep 2026 | 39.86 | 40.16 | 35.57 | 38.01 | −5.45% | 9.54 M |
| 8 sep 2026 | 40.13 | 40.56 | 39.56 | 40.20 | +0.40% | 3.77 M |
| 4 sep 2026 | 39.92 | 40.36 | 39.66 | 40.04 | +0.02% | 3.2 M |
| 3 sep 2026 | 39.40 | 40.20 | 39.12 | 40.03 | +1.70% | 4.28 M |
| 2 sep 2026 | 39.21 | 39.80 | 38.66 | 39.36 | +0.61% | 4.64 M |
| 1 sep 2026 | 39.02 | 39.39 | 38.53 | 39.12 | −0.33% | 2.55 M |
| 31 ago 2026 | 39.60 | 41.16 | 39.25 | 39.25 | −1.11% | 2.76 M |
| 28 ago 2026 | 41.16 | 41.27 | 39.58 | 39.69 | −3.78% | 1.95 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.