XNAS
Datos históricos de Arxis, Inc. Class A Common Stock
Arxis, Inc. Class A Common Stock · ARXS
$47.85
▼ -0.04 (-0.08%)
Última operación · 10/10/2026, 23:21:01 UTC
- Variación en el periodo
- +23.59%
- Máximo
- US$61.50
- 6 de agosto de 2026
- Mínimo
- US$33.15
- 19 de mayo de 2026
- Volumen medio diario
- 1.19 M
Del 16 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.43 | 47.98 | 46.06 | 47.89 | +2.39% | 652,360.804 |
| 8 oct 2026 | 46.75 | 47.12 | 46.08 | 46.77 | −0.60% | 753,476.846 |
| 7 oct 2026 | 48.80 | 49.01 | 46.67 | 47.05 | −4.93% | 652,572.932 |
| 6 oct 2026 | 50.36 | 50.41 | 49.12 | 49.49 | −1.28% | 843,060.365 |
| 5 oct 2026 | 49.83 | 50.81 | 48.79 | 50.13 | +0.20% | 1.08 M |
| 2 oct 2026 | 49.47 | 50.41 | 48.33 | 50.03 | +5.28% | 2.11 M |
| 1 oct 2026 | 49.29 | 49.29 | 47.21 | 47.52 | −3.79% | 1.89 M |
| 30 sep 2026 | 49.25 | 49.91 | 48.06 | 49.39 | +0.28% | 2.16 M |
| 29 sep 2026 | 48.08 | 50.60 | 48.08 | 49.25 | +1.67% | 2.29 M |
| 28 sep 2026 | 49.32 | 49.62 | 48.23 | 48.44 | −3.35% | 847,112.876 |
| 25 sep 2026 | 51.32 | 51.65 | 49.67 | 50.12 | −2.30% | 740,422.557 |
| 24 sep 2026 | 50.41 | 52.72 | 49.50 | 51.30 | +0.27% | 1.42 M |
| 23 sep 2026 | 50.09 | 51.86 | 50.01 | 51.16 | +0.27% | 957,443.466 |
| 22 sep 2026 | 51.93 | 52.60 | 50.56 | 51.02 | −0.37% | 732,021.46 |
| 21 sep 2026 | 52.34 | 53.83 | 50.74 | 51.21 | −1.56% | 999,986.719 |
| 18 sep 2026 | 49.63 | 52.93 | 49.21 | 52.02 | +4.67% | 3.36 M |
| 17 sep 2026 | 50.69 | 51.83 | 48.93 | 49.70 | +0.38% | 736,156.325 |
| 16 sep 2026 | 49.99 | 50.31 | 48.56 | 49.51 | −0.42% | 653,751.389 |
| 15 sep 2026 | 49.20 | 50.71 | 48.01 | 49.72 | +1.24% | 687,014.55 |
| 14 sep 2026 | 51.03 | 52.33 | 49.03 | 49.11 | −6.37% | 832,192.729 |
| 11 sep 2026 | 52.94 | 53.85 | 51.78 | 52.45 | +0.90% | 446,892.565 |
| 10 sep 2026 | 51.73 | 52.72 | 51.23 | 51.98 | −0.86% | 554,236.831 |
| 9 sep 2026 | 53.19 | 54.75 | 52.22 | 52.43 | −1.43% | 708,874.686 |
| 8 sep 2026 | 53.97 | 54.71 | 52.75 | 53.19 | −0.80% | 1.6 M |
| 4 sep 2026 | 53.24 | 54.38 | 53.13 | 53.62 | +0.71% | 766,568.349 |
| 3 sep 2026 | 51.35 | 53.39 | 50.47 | 53.24 | +4.07% | 660,206.627 |
| 2 sep 2026 | 51.43 | 51.63 | 50.49 | 51.16 | −0.29% | 288,261.125 |
| 1 sep 2026 | 51.25 | 52.27 | 51.01 | 51.31 | −0.89% | 362,805.878 |
| 31 ago 2026 | 52.31 | 53.50 | 51.26 | 51.77 | −1.33% | 424,983.569 |
| 28 ago 2026 | 53.69 | 55.59 | 52.33 | 52.47 | −2.85% | 351,830.246 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.