XNYS
Datos históricos de Asana, Inc.
Asana, Inc. · ASAN
$10.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:05 UTC
- Variación en el periodo
- −26.12%
- Máximo
- US$15.28
- 9 de diciembre de 2025
- Mínimo
- US$5.38
- 13 de abril de 2026
- Volumen medio diario
- 5.61 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 | 9.96 | 10.23 | 9.89 | 10.07 | +2.03% | 4.91 M |
| 8 oct 2026 | 9.36 | 9.94 | 9.28 | 9.87 | +5.79% | 6.49 M |
| 7 oct 2026 | 9.36 | 9.55 | 9.23 | 9.33 | +0.43% | 5.47 M |
| 6 oct 2026 | 9.24 | 9.47 | 9.14 | 9.29 | +1.64% | 3.2 M |
| 5 oct 2026 | 8.64 | 9.15 | 8.57 | 9.14 | +6.03% | 3.49 M |
| 2 oct 2026 | 9.00 | 9.10 | 8.49 | 8.62 | −3.47% | 4.08 M |
| 1 oct 2026 | 8.75 | 9.28 | 8.65 | 8.93 | +5.93% | 7.39 M |
| 30 sep 2026 | 8.26 | 8.72 | 8.22 | 8.43 | +2.43% | 5.59 M |
| 29 sep 2026 | 8.60 | 8.67 | 7.99 | 8.23 | −4.75% | 9.32 M |
| 28 sep 2026 | 8.76 | 8.84 | 8.29 | 8.64 | −4.21% | 8.53 M |
| 25 sep 2026 | 9.08 | 9.36 | 9.02 | 9.02 | −1.53% | 5.07 M |
| 24 sep 2026 | 9.52 | 9.64 | 8.99 | 9.16 | −3.27% | 8.35 M |
| 23 sep 2026 | 9.14 | 9.54 | 8.91 | 9.47 | +4.30% | 8.55 M |
| 22 sep 2026 | 9.62 | 9.84 | 8.89 | 9.08 | −4.82% | 8.26 M |
| 21 sep 2026 | 9.57 | 9.69 | 9.39 | 9.54 | +0.32% | 11.33 M |
| 18 sep 2026 | 10.09 | 10.09 | 9.44 | 9.51 | −5.75% | 14.18 M |
| 17 sep 2026 | 9.55 | 10.29 | 9.36 | 10.09 | +4.56% | 18.42 M |
| 16 sep 2026 | 9.29 | 9.80 | 9.24 | 9.65 | +1.58% | 18.68 M |
| 15 sep 2026 | 9.43 | 9.75 | 9.35 | 9.50 | −1.66% | 5.75 M |
| 14 sep 2026 | 9.18 | 9.80 | 9.11 | 9.66 | +10.15% | 6.93 M |
| 11 sep 2026 | 8.67 | 8.86 | 8.50 | 8.77 | +2.45% | 3.92 M |
| 10 sep 2026 | 8.26 | 8.58 | 8.09 | 8.56 | +3.76% | 5.65 M |
| 9 sep 2026 | 8.64 | 8.67 | 8.22 | 8.25 | −6.14% | 7.11 M |
| 8 sep 2026 | 8.73 | 8.97 | 8.69 | 8.79 | −0.23% | 7.42 M |
| 4 sep 2026 | 8.74 | 9.01 | 8.32 | 8.81 | −12.69% | 17.25 M |
| 3 sep 2026 | 10.16 | 10.37 | 9.97 | 10.09 | +2.96% | 10.18 M |
| 2 sep 2026 | 9.75 | 10.01 | 9.61 | 9.80 | −0.31% | 5.12 M |
| 1 sep 2026 | 10.06 | 10.23 | 9.77 | 9.83 | −4.19% | 5.03 M |
| 31 ago 2026 | 10.02 | 10.36 | 9.90 | 10.26 | +0.69% | 5.06 M |
| 28 ago 2026 | 10.12 | 10.51 | 10.12 | 10.19 | +0.20% | 3.99 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.