XNAS
Datos históricos de Applied Digital Corp.
Applied Digital Corp. · APLD
$23.59
▼ -0.03 (-0.13%)
Última operación · 10/10/2026, 18:28:26 UTC
- Variación en el periodo
- −30.33%
- Máximo
- US$50.73
- 28 de mayo de 2026
- Mínimo
- US$19.01
- 21 de noviembre de 2025
- Volumen medio diario
- 24.45 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 | 23.85 | 24.11 | 22.77 | 23.68 | −0.71% | 23.7 M |
| 8 oct 2026 | 24.35 | 24.43 | 22.63 | 23.85 | +0.17% | 55.49 M |
| 7 oct 2026 | 24.55 | 24.90 | 23.69 | 23.81 | −6.04% | 48.76 M |
| 6 oct 2026 | 25.30 | 25.89 | 24.82 | 25.34 | +2.59% | 22.69 M |
| 5 oct 2026 | 25.55 | 25.63 | 24.22 | 24.70 | −2.68% | 23.86 M |
| 2 oct 2026 | 25.12 | 26.85 | 24.82 | 25.38 | +5.05% | 26.39 M |
| 1 oct 2026 | 24.44 | 24.74 | 23.59 | 24.16 | −0.86% | 17.33 M |
| 30 sep 2026 | 25.62 | 25.73 | 24.36 | 24.37 | −4.09% | 15.5 M |
| 29 sep 2026 | 24.97 | 25.67 | 24.43 | 25.41 | +3.59% | 16.01 M |
| 28 sep 2026 | 25.60 | 25.99 | 24.50 | 24.53 | −6.55% | 14.99 M |
| 25 sep 2026 | 27.22 | 27.48 | 25.96 | 26.25 | −2.99% | 14.01 M |
| 24 sep 2026 | 26.63 | 27.85 | 26.26 | 27.06 | −0.62% | 13.17 M |
| 23 sep 2026 | 28.81 | 28.90 | 27.20 | 27.23 | −4.59% | 13.73 M |
| 22 sep 2026 | 28.16 | 29.10 | 28.03 | 28.54 | +1.24% | 13.09 M |
| 21 sep 2026 | 28.56 | 28.85 | 27.70 | 28.19 | +0.25% | 18.22 M |
| 18 sep 2026 | 26.97 | 28.30 | 26.15 | 28.12 | +6.60% | 23.88 M |
| 17 sep 2026 | 25.75 | 26.80 | 24.85 | 26.38 | +8.16% | 24 M |
| 16 sep 2026 | 24.13 | 24.86 | 23.76 | 24.39 | +4.14% | 19.03 M |
| 15 sep 2026 | 24.29 | 24.63 | 23.39 | 23.42 | −4.72% | 13.54 M |
| 14 sep 2026 | 24.46 | 25.50 | 24.38 | 24.58 | −6.96% | 14.98 M |
| 11 sep 2026 | 26.34 | 26.87 | 25.95 | 26.42 | +2.48% | 10.09 M |
| 10 sep 2026 | 26.30 | 27.08 | 25.74 | 25.78 | −5.01% | 12.05 M |
| 9 sep 2026 | 28.69 | 28.97 | 27.04 | 27.14 | −4.13% | 11.79 M |
| 8 sep 2026 | 27.20 | 29.15 | 27.14 | 28.31 | +7.36% | 19.99 M |
| 4 sep 2026 | 26.00 | 26.48 | 25.78 | 26.37 | +1.78% | 13.47 M |
| 3 sep 2026 | 24.94 | 25.97 | 24.53 | 25.91 | +4.01% | 15.97 M |
| 2 sep 2026 | 24.01 | 25.00 | 23.83 | 24.91 | +2.55% | 16.88 M |
| 1 sep 2026 | 24.70 | 25.09 | 24.10 | 24.29 | −4.41% | 15.17 M |
| 31 ago 2026 | 25.26 | 25.50 | 24.83 | 25.41 | +0.28% | 12.02 M |
| 28 ago 2026 | 26.80 | 27.01 | 25.09 | 25.34 | −7.65% | 19.79 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.