XNAS
Datos históricos de Arvinas, Inc.
Arvinas, Inc. · ARVN
$7.64
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- −19.24%
- Máximo
- US$14.51
- 10 de marzo de 2026
- Mínimo
- US$6.97
- 10 de junio de 2026
- Volumen medio diario
- 1.11 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 | 7.46 | 7.74 | 7.46 | 7.64 | +1.73% | 560,049.406 |
| 8 oct 2026 | 7.37 | 7.55 | 7.25 | 7.51 | +0.81% | 1.02 M |
| 7 oct 2026 | 7.25 | 7.46 | 7.22 | 7.45 | +1.92% | 601,836.283 |
| 6 oct 2026 | 7.49 | 7.49 | 7.28 | 7.31 | −2.01% | 585,799.301 |
| 5 oct 2026 | 7.46 | 7.51 | 7.22 | 7.46 | +0.67% | 628,531.105 |
| 2 oct 2026 | 7.51 | 7.52 | 7.30 | 7.41 | −0.27% | 585,123.215 |
| 1 oct 2026 | 7.74 | 7.82 | 7.43 | 7.43 | −3.94% | 807,321.776 |
| 30 sep 2026 | 7.55 | 8.04 | 7.44 | 7.74 | +3.13% | 1.06 M |
| 29 sep 2026 | 7.49 | 7.52 | 7.36 | 7.50 | −0.13% | 496,059.352 |
| 28 sep 2026 | 7.54 | 7.57 | 7.38 | 7.51 | −1.05% | 512,105.433 |
| 25 sep 2026 | 7.78 | 7.81 | 7.54 | 7.59 | −2.57% | 713,363.353 |
| 24 sep 2026 | 7.81 | 7.82 | 7.39 | 7.79 | −0.51% | 1.22 M |
| 23 sep 2026 | 8.60 | 8.64 | 7.82 | 7.83 | −7.99% | 761,366.115 |
| 22 sep 2026 | 8.37 | 8.57 | 8.30 | 8.51 | +2.53% | 685,448.388 |
| 21 sep 2026 | 8.37 | 8.44 | 8.21 | 8.30 | +0.12% | 639,844.089 |
| 18 sep 2026 | 8.29 | 8.35 | 8.19 | 8.29 | −0.24% | 1.78 M |
| 17 sep 2026 | 8.29 | 8.46 | 8.17 | 8.31 | +1.84% | 533,211.339 |
| 16 sep 2026 | 8.31 | 8.33 | 8.05 | 8.16 | −1.21% | 742,624.975 |
| 15 sep 2026 | 8.34 | 8.39 | 8.09 | 8.26 | −1.67% | 2.52 M |
| 14 sep 2026 | 8.49 | 8.70 | 8.39 | 8.40 | −0.59% | 1.47 M |
| 11 sep 2026 | 8.82 | 8.92 | 8.37 | 8.45 | −2.99% | 908,559.227 |
| 10 sep 2026 | 8.67 | 8.78 | 8.47 | 8.71 | −0.57% | 776,726.643 |
| 9 sep 2026 | 9.09 | 9.10 | 8.75 | 8.76 | −3.52% | 738,471.368 |
| 8 sep 2026 | 9.23 | 9.34 | 8.97 | 9.08 | −3.30% | 570,719.712 |
| 4 sep 2026 | 9.31 | 9.46 | 9.22 | 9.39 | +0.86% | 449,298.784 |
| 3 sep 2026 | 9.68 | 9.69 | 9.21 | 9.31 | −2.92% | 501,476.009 |
| 2 sep 2026 | 9.28 | 9.64 | 9.27 | 9.59 | +3.34% | 548,799.904 |
| 1 sep 2026 | 9.14 | 9.30 | 9.06 | 9.28 | +0.87% | 491,140.949 |
| 31 ago 2026 | 9.12 | 9.27 | 8.96 | 9.20 | +0.22% | 659,720.861 |
| 28 ago 2026 | 9.17 | 9.24 | 9.03 | 9.18 | −0.65% | 600,337.956 |
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.