XNAS
Datos históricos de AppLovin Corporation
AppLovin Corporation · APP
$276.61
▲ +0.17 (+0.06%)
Última operación · 10/10/2026, 18:50:37 UTC
- Variación en el periodo
- −51.39%
- Máximo
- US$738.01
- 22 de diciembre de 2025
- Mínimo
- US$266.84
- 2 de octubre de 2026
- Volumen medio diario
- 5.27 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 | 281.53 | 282.49 | 275.35 | 277.04 | −1.10% | 3.32 M |
| 8 oct 2026 | 276.08 | 280.12 | 271.10 | 280.12 | −0.42% | 6.13 M |
| 7 oct 2026 | 274.85 | 281.34 | 269.41 | 281.29 | +0.90% | 3.53 M |
| 6 oct 2026 | 282.73 | 283.76 | 276.66 | 278.78 | −1.13% | 4.37 M |
| 5 oct 2026 | 270.62 | 287.20 | 270.00 | 281.97 | +5.13% | 6.9 M |
| 2 oct 2026 | 270.18 | 279.94 | 266.84 | 268.22 | −4.65% | 8.97 M |
| 1 oct 2026 | 291.00 | 291.55 | 275.13 | 281.31 | −3.14% | 8.02 M |
| 30 sep 2026 | 299.50 | 303.17 | 290.36 | 290.43 | −4.98% | 6.73 M |
| 29 sep 2026 | 309.00 | 313.38 | 304.84 | 305.66 | −0.84% | 3.73 M |
| 28 sep 2026 | 322.05 | 322.74 | 306.88 | 308.24 | −0.81% | 4.17 M |
| 25 sep 2026 | 312.50 | 316.01 | 308.33 | 310.75 | −0.55% | 3.02 M |
| 24 sep 2026 | 315.50 | 320.45 | 308.24 | 312.47 | −0.88% | 3.97 M |
| 23 sep 2026 | 315.90 | 316.50 | 304.77 | 315.25 | −4.10% | 6.81 M |
| 22 sep 2026 | 333.00 | 333.61 | 323.68 | 328.73 | −0.44% | 3.43 M |
| 21 sep 2026 | 309.69 | 336.94 | 306.80 | 330.17 | +7.18% | 6 M |
| 18 sep 2026 | 323.39 | 328.15 | 307.76 | 308.06 | −4.21% | 10.96 M |
| 17 sep 2026 | 331.86 | 333.43 | 314.82 | 321.60 | −1.52% | 4.54 M |
| 16 sep 2026 | 333.58 | 336.44 | 322.01 | 326.56 | −1.48% | 3.53 M |
| 15 sep 2026 | 328.33 | 334.46 | 323.80 | 331.46 | −0.83% | 6.6 M |
| 14 sep 2026 | 324.04 | 338.34 | 320.40 | 334.24 | +3.17% | 5.06 M |
| 11 sep 2026 | 315.54 | 325.60 | 311.68 | 323.96 | +3.01% | 3.76 M |
| 10 sep 2026 | 300.84 | 317.66 | 300.09 | 314.49 | +3.09% | 4.73 M |
| 9 sep 2026 | 311.54 | 312.37 | 304.21 | 305.06 | −2.23% | 3.95 M |
| 8 sep 2026 | 319.38 | 322.73 | 309.85 | 312.01 | −2.67% | 3.92 M |
| 4 sep 2026 | 310.46 | 323.80 | 310.45 | 320.56 | +2.23% | 3.81 M |
| 3 sep 2026 | 322.90 | 331.81 | 309.41 | 313.58 | −1.71% | 4.46 M |
| 2 sep 2026 | 309.74 | 320.83 | 305.67 | 319.05 | +2.34% | 3.88 M |
| 1 sep 2026 | 305.50 | 318.79 | 305.28 | 311.74 | −0.10% | 3.91 M |
| 31 ago 2026 | 315.25 | 317.89 | 306.25 | 312.06 | −1.79% | 5.06 M |
| 28 ago 2026 | 316.25 | 335.45 | 315.92 | 317.76 | +1.64% | 6.63 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.