XNAS
Datos históricos de argenx SE
argenx SE · ARGX
$822.00
▼ -0.05 (-0.01%)
Última operación · 10/10/2026, 18:06:29 UTC
- Variación en el periodo
- +3.53%
- Máximo
- US$1,072.75
- 2 de septiembre de 2026
- Mínimo
- US$661.85
- 20 de marzo de 2026
- Volumen medio diario
- 0.34 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 | 821.96 | 826.78 | 805.07 | 825.03 | +0.78% | 512,248.429 |
| 8 oct 2026 | 831.23 | 832.24 | 787.73 | 818.63 | −11.83% | 2.45 M |
| 7 oct 2026 | 932.08 | 942.69 | 921.72 | 928.44 | −0.22% | 258,329.66 |
| 6 oct 2026 | 922.39 | 942.35 | 909.95 | 930.52 | +1.93% | 430,065.718 |
| 5 oct 2026 | 920.83 | 923.31 | 903.50 | 912.87 | −0.69% | 322,128.162 |
| 2 oct 2026 | 926.86 | 928.96 | 912.96 | 919.21 | −1.79% | 333,879.521 |
| 1 oct 2026 | 957.22 | 972.38 | 935.24 | 936.00 | −2.39% | 302,247.103 |
| 30 sep 2026 | 970.08 | 970.27 | 952.27 | 958.91 | −1.21% | 243,748.253 |
| 29 sep 2026 | 965.05 | 974.25 | 956.25 | 970.66 | −0.16% | 311,050.154 |
| 28 sep 2026 | 954.76 | 977.01 | 954.76 | 972.25 | +1.33% | 264,661.116 |
| 25 sep 2026 | 965.23 | 967.71 | 956.24 | 959.49 | −0.28% | 264,380.641 |
| 24 sep 2026 | 945.81 | 965.34 | 944.21 | 962.22 | +1.73% | 323,723.063 |
| 23 sep 2026 | 974.60 | 974.60 | 934.19 | 945.82 | −1.86% | 426,480.551 |
| 22 sep 2026 | 986.43 | 986.77 | 963.50 | 963.79 | −2.47% | 304,470.14 |
| 21 sep 2026 | 996.50 | 1,001.95 | 986.56 | 988.20 | −0.21% | 231,649.124 |
| 18 sep 2026 | 1,001.62 | 1,003.83 | 989.33 | 990.32 | −0.55% | 244,023.377 |
| 17 sep 2026 | 991.74 | 1,000.87 | 988.57 | 995.77 | +1.13% | 245,904.544 |
| 16 sep 2026 | 981.94 | 988.34 | 974.26 | 984.69 | +0.50% | 200,561.081 |
| 15 sep 2026 | 985.87 | 1,000.59 | 977.03 | 979.76 | −1.09% | 235,298.196 |
| 14 sep 2026 | 1,004.56 | 1,008.32 | 988.40 | 990.54 | +0.62% | 198,603.848 |
| 11 sep 2026 | 1,001.62 | 1,002.95 | 983.10 | 984.39 | +0.04% | 181,875.392 |
| 10 sep 2026 | 991.05 | 1,000.24 | 981.74 | 984.04 | −1.82% | 226,465.221 |
| 9 sep 2026 | 991.68 | 1,008.93 | 988.69 | 1,002.31 | −0.47% | 209,934.878 |
| 8 sep 2026 | 1,005.68 | 1,015.79 | 995.00 | 1,007.07 | −2.52% | 313,879.725 |
| 4 sep 2026 | 1,040.31 | 1,048.44 | 1,031.19 | 1,033.15 | −1.93% | 125,058.331 |
| 3 sep 2026 | 1,070.81 | 1,070.81 | 1,052.78 | 1,053.46 | −0.18% | 210,438.978 |
| 2 sep 2026 | 1,049.46 | 1,072.75 | 1,042.22 | 1,055.37 | +2.61% | 216,992.369 |
| 1 sep 2026 | 1,033.36 | 1,039.13 | 1,021.55 | 1,028.51 | −0.31% | 192,944.51 |
| 31 ago 2026 | 1,010.78 | 1,039.36 | 1,005.78 | 1,031.66 | +0.83% | 227,991.547 |
| 28 ago 2026 | 1,049.87 | 1,053.00 | 1,018.60 | 1,023.21 | −3.37% | 175,521.478 |
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.