XNYS
Datos históricos de Accelerant Holdings
Accelerant Holdings · ARX
$19.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:15 UTC
- Variación en el periodo
- +41.43%
- Máximo
- US$19.90
- 4 de septiembre de 2026
- Mínimo
- US$9.18
- 24 de febrero de 2026
- Volumen medio diario
- 1.9 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 | 19.75 | 19.80 | 19.74 | 19.80 | +0.25% | 1.47 M |
| 8 oct 2026 | 19.77 | 19.78 | 19.74 | 19.75 | 0.00% | 1.24 M |
| 7 oct 2026 | 19.75 | 19.75 | 19.73 | 19.75 | +0.10% | 1.66 M |
| 6 oct 2026 | 19.73 | 19.75 | 19.73 | 19.73 | 0.00% | 1.55 M |
| 5 oct 2026 | 19.73 | 19.75 | 19.72 | 19.73 | 0.00% | 1.45 M |
| 2 oct 2026 | 19.73 | 19.75 | 19.73 | 19.73 | 0.00% | 1.43 M |
| 1 oct 2026 | 19.71 | 19.78 | 19.71 | 19.73 | 0.00% | 963,951.011 |
| 30 sep 2026 | 19.73 | 19.74 | 19.71 | 19.73 | 0.00% | 3.68 M |
| 29 sep 2026 | 19.77 | 19.79 | 19.72 | 19.73 | −0.05% | 4.39 M |
| 28 sep 2026 | 19.80 | 19.80 | 19.74 | 19.74 | −0.05% | 904,608.046 |
| 25 sep 2026 | 19.74 | 19.76 | 19.73 | 19.75 | +0.05% | 600,457.337 |
| 24 sep 2026 | 19.78 | 19.78 | 19.73 | 19.74 | +0.10% | 1.2 M |
| 23 sep 2026 | 19.70 | 19.75 | 19.69 | 19.72 | −0.35% | 2.3 M |
| 22 sep 2026 | 19.78 | 19.80 | 19.71 | 19.79 | +0.05% | 1.25 M |
| 21 sep 2026 | 19.66 | 19.79 | 19.51 | 19.78 | +0.61% | 3.6 M |
| 18 sep 2026 | 19.84 | 19.86 | 19.61 | 19.66 | −0.81% | 6.77 M |
| 17 sep 2026 | 19.84 | 19.85 | 19.81 | 19.82 | −0.10% | 746,819.502 |
| 16 sep 2026 | 19.85 | 19.86 | 19.80 | 19.84 | +0.15% | 3.84 M |
| 15 sep 2026 | 19.86 | 19.88 | 19.81 | 19.81 | −0.10% | 2.23 M |
| 14 sep 2026 | 19.86 | 19.90 | 19.83 | 19.83 | −0.05% | 1.12 M |
| 11 sep 2026 | 19.86 | 19.86 | 19.84 | 19.84 | 0.00% | 350,534.981 |
| 10 sep 2026 | 19.90 | 19.90 | 19.83 | 19.84 | 0.00% | 1.04 M |
| 9 sep 2026 | 19.87 | 19.87 | 19.83 | 19.84 | 0.00% | 717,415.638 |
| 8 sep 2026 | 19.84 | 19.86 | 19.81 | 19.84 | −0.20% | 730,017.382 |
| 4 sep 2026 | 19.80 | 19.90 | 19.73 | 19.88 | +0.91% | 1.25 M |
| 3 sep 2026 | 19.76 | 19.78 | 19.70 | 19.70 | 0.00% | 1.64 M |
| 2 sep 2026 | 19.78 | 19.81 | 19.70 | 19.70 | −0.40% | 1.57 M |
| 1 sep 2026 | 19.73 | 19.78 | 19.71 | 19.78 | +0.25% | 1.49 M |
| 31 ago 2026 | 19.70 | 19.78 | 19.69 | 19.73 | 0.00% | 1.41 M |
| 28 ago 2026 | 19.68 | 19.76 | 19.68 | 19.73 | +0.20% | 1.7 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.