XNAS
Datos históricos de Appian Corporation
Appian Corporation · APPN
$40.40
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 18:05:42 UTC
- Variación en el periodo
- +40.65%
- Máximo
- US$46.06
- 12 de noviembre de 2025
- Mínimo
- US$18.63
- 14 de mayo de 2026
- Volumen medio diario
- 0.91 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 | 38.91 | 40.18 | 38.55 | 40.10 | +3.72% | 783,826.438 |
| 8 oct 2026 | 37.84 | 38.81 | 37.06 | 38.66 | +2.38% | 1.11 M |
| 7 oct 2026 | 37.12 | 38.23 | 36.70 | 37.76 | +1.37% | 1.52 M |
| 6 oct 2026 | 38.65 | 38.90 | 36.86 | 37.25 | −2.51% | 793,804.549 |
| 5 oct 2026 | 36.62 | 38.21 | 36.57 | 38.21 | +4.17% | 541,664.154 |
| 2 oct 2026 | 38.38 | 38.60 | 36.42 | 36.68 | −2.89% | 531,305.094 |
| 1 oct 2026 | 36.47 | 38.46 | 36.35 | 37.77 | +7.09% | 886,408.956 |
| 30 sep 2026 | 35.45 | 35.99 | 35.18 | 35.27 | −0.17% | 1.08 M |
| 29 sep 2026 | 34.67 | 35.73 | 34.49 | 35.33 | +0.89% | 523,564.264 |
| 28 sep 2026 | 35.58 | 35.67 | 33.35 | 35.02 | −2.75% | 952,555.078 |
| 25 sep 2026 | 37.62 | 38.12 | 35.96 | 36.01 | −4.25% | 641,596.809 |
| 24 sep 2026 | 38.53 | 38.79 | 37.29 | 37.61 | −0.92% | 500,570.764 |
| 23 sep 2026 | 36.95 | 38.21 | 36.28 | 37.96 | +2.87% | 673,788.103 |
| 22 sep 2026 | 39.62 | 39.67 | 36.27 | 36.90 | −4.45% | 1.01 M |
| 21 sep 2026 | 37.75 | 38.76 | 37.73 | 38.62 | +2.93% | 552,743.137 |
| 18 sep 2026 | 37.88 | 37.97 | 36.80 | 37.52 | −1.55% | 1.4 M |
| 17 sep 2026 | 37.41 | 38.75 | 36.24 | 38.11 | +1.63% | 626,852.902 |
| 16 sep 2026 | 36.50 | 37.89 | 36.50 | 37.50 | −1.11% | 586,265.674 |
| 15 sep 2026 | 38.03 | 39.26 | 37.36 | 37.92 | −1.02% | 738,207.939 |
| 14 sep 2026 | 35.35 | 38.41 | 35.22 | 38.31 | +10.21% | 1.21 M |
| 11 sep 2026 | 33.99 | 34.84 | 33.64 | 34.76 | +2.03% | 1.48 M |
| 10 sep 2026 | 34.00 | 34.40 | 33.28 | 34.07 | −0.50% | 772,885.951 |
| 9 sep 2026 | 34.73 | 34.73 | 33.33 | 34.24 | −0.98% | 971,451.988 |
| 8 sep 2026 | 37.40 | 37.50 | 34.11 | 34.58 | −9.88% | 1.82 M |
| 4 sep 2026 | 40.08 | 40.40 | 38.29 | 38.37 | −6.00% | 1.09 M |
| 3 sep 2026 | 40.99 | 41.79 | 40.38 | 40.82 | +2.33% | 639,868.716 |
| 2 sep 2026 | 40.32 | 40.93 | 39.49 | 39.89 | −1.24% | 641,035.933 |
| 1 sep 2026 | 42.07 | 42.55 | 39.70 | 40.39 | −5.96% | 760,666.586 |
| 31 ago 2026 | 41.62 | 44.06 | 41.62 | 42.95 | +1.04% | 925,547.159 |
| 28 ago 2026 | 41.38 | 43.15 | 41.34 | 42.51 | +2.68% | 1.12 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.