XNAS
Datos históricos de AppFolio Inc.
AppFolio Inc. · APPF
$202.20
▲ +0.08 (+0.04%)
Última operación · 10/10/2026, 18:28:29 UTC
- Variación en el periodo
- −10.08%
- Máximo
- US$265.02
- 4 de noviembre de 2025
- Mínimo
- US$142.56
- 22 de junio de 2026
- Volumen medio diario
- 0.35 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 | 200.46 | 202.61 | 198.24 | 202.20 | +2.41% | 378,352.015 |
| 8 oct 2026 | 196.82 | 199.93 | 194.10 | 197.45 | +0.24% | 319,803.118 |
| 7 oct 2026 | 195.60 | 199.44 | 189.77 | 196.97 | −3.12% | 542,061.225 |
| 6 oct 2026 | 205.04 | 209.63 | 202.21 | 203.31 | −0.46% | 335,907.858 |
| 5 oct 2026 | 204.75 | 211.69 | 202.50 | 204.25 | +0.63% | 513,715.845 |
| 2 oct 2026 | 205.18 | 208.00 | 201.39 | 202.97 | −0.62% | 340,693.006 |
| 1 oct 2026 | 202.03 | 206.65 | 200.11 | 204.24 | +1.86% | 187,584.403 |
| 30 sep 2026 | 197.80 | 203.40 | 195.59 | 200.52 | +2.40% | 263,149.827 |
| 29 sep 2026 | 194.41 | 199.07 | 191.57 | 195.82 | −1.06% | 330,411.019 |
| 28 sep 2026 | 203.27 | 203.27 | 196.87 | 197.91 | −3.09% | 293,459.143 |
| 25 sep 2026 | 202.57 | 205.67 | 201.76 | 204.22 | −0.10% | 151,625.582 |
| 24 sep 2026 | 211.00 | 212.54 | 203.72 | 204.43 | −2.66% | 202,802.009 |
| 23 sep 2026 | 206.35 | 211.01 | 206.35 | 210.01 | +1.81% | 268,085.452 |
| 22 sep 2026 | 213.41 | 214.00 | 202.65 | 206.27 | −1.70% | 336,434.901 |
| 21 sep 2026 | 215.29 | 216.98 | 209.42 | 209.84 | −2.23% | 231,776.886 |
| 18 sep 2026 | 219.58 | 219.58 | 213.21 | 214.63 | −2.32% | 518,730.276 |
| 17 sep 2026 | 221.24 | 222.90 | 217.90 | 219.74 | −0.65% | 255,729.937 |
| 16 sep 2026 | 223.17 | 225.11 | 215.93 | 221.17 | −2.12% | 294,161.732 |
| 15 sep 2026 | 219.34 | 227.96 | 219.34 | 225.95 | +1.84% | 490,927.787 |
| 14 sep 2026 | 215.25 | 222.18 | 213.82 | 221.87 | +6.42% | 263,629.432 |
| 11 sep 2026 | 205.51 | 211.02 | 205.45 | 208.48 | +1.32% | 192,370.572 |
| 10 sep 2026 | 205.14 | 209.26 | 203.18 | 205.76 | +0.05% | 152,474.805 |
| 9 sep 2026 | 205.41 | 206.21 | 200.57 | 205.65 | −0.18% | 157,840.653 |
| 8 sep 2026 | 214.28 | 214.28 | 202.31 | 206.02 | −3.86% | 360,401.163 |
| 4 sep 2026 | 218.32 | 218.40 | 206.95 | 214.28 | −4.16% | 358,235 |
| 3 sep 2026 | 229.39 | 232.20 | 222.16 | 223.57 | −0.31% | 319,840.086 |
| 2 sep 2026 | 223.20 | 227.68 | 222.19 | 224.27 | −0.45% | 276,165.629 |
| 1 sep 2026 | 232.40 | 236.58 | 224.87 | 225.28 | −3.81% | 327,523.256 |
| 31 ago 2026 | 232.53 | 235.96 | 232.00 | 234.21 | −0.12% | 472,119.495 |
| 28 ago 2026 | 231.52 | 234.90 | 231.52 | 234.49 | +1.05% | 402,735.14 |
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.