XNAS
Datos históricos de Ascendis Pharma A/S
Ascendis Pharma A/S · ASND
$229.23
▼ -0.12 (-0.05%)
Última operación · 10/10/2026, 17:18:29 UTC
- Variación en el periodo
- +9.39%
- Máximo
- US$282.15
- 9 de julio de 2026
- Mínimo
- US$186.05
- 20 de octubre de 2025
- Volumen medio diario
- 0.68 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 | 225.08 | 233.96 | 223.96 | 229.23 | +2.94% | 815,743.112 |
| 8 oct 2026 | 227.83 | 227.98 | 219.52 | 222.69 | −2.50% | 924,773.291 |
| 7 oct 2026 | 224.36 | 229.00 | 223.05 | 228.41 | +1.04% | 820,548.322 |
| 6 oct 2026 | 229.21 | 230.91 | 222.72 | 226.05 | −0.87% | 1.09 M |
| 5 oct 2026 | 229.66 | 230.73 | 226.84 | 228.03 | +0.07% | 783,226.954 |
| 2 oct 2026 | 227.63 | 229.02 | 225.20 | 227.87 | +0.25% | 641,435.936 |
| 1 oct 2026 | 228.03 | 229.88 | 226.00 | 227.31 | −0.23% | 805,980.923 |
| 30 sep 2026 | 227.97 | 230.97 | 226.18 | 227.83 | −0.11% | 926,230.324 |
| 29 sep 2026 | 227.42 | 229.89 | 223.70 | 228.07 | −0.86% | 741,868.304 |
| 28 sep 2026 | 226.00 | 231.14 | 224.81 | 230.05 | +1.97% | 747,553.879 |
| 25 sep 2026 | 230.13 | 230.43 | 224.26 | 225.60 | −2.21% | 419,974.939 |
| 24 sep 2026 | 223.00 | 231.13 | 220.23 | 230.70 | +3.39% | 1.17 M |
| 23 sep 2026 | 236.83 | 237.98 | 220.60 | 223.13 | −6.08% | 1.22 M |
| 22 sep 2026 | 239.09 | 240.69 | 234.67 | 237.57 | −0.01% | 548,315.046 |
| 21 sep 2026 | 238.66 | 241.51 | 237.00 | 237.59 | +0.37% | 822,985.026 |
| 18 sep 2026 | 238.15 | 243.68 | 236.02 | 236.72 | −0.97% | 1.56 M |
| 17 sep 2026 | 249.23 | 249.23 | 237.13 | 239.04 | −3.49% | 1.1 M |
| 16 sep 2026 | 239.70 | 249.01 | 237.23 | 247.69 | +3.30% | 1.26 M |
| 15 sep 2026 | 257.17 | 257.53 | 228.56 | 239.77 | −9.49% | 2.96 M |
| 14 sep 2026 | 265.00 | 265.50 | 260.00 | 264.92 | +0.53% | 417,846.531 |
| 11 sep 2026 | 263.34 | 266.34 | 259.48 | 263.52 | +0.87% | 443,605.165 |
| 10 sep 2026 | 260.00 | 262.17 | 258.01 | 261.23 | +0.16% | 505,040.961 |
| 9 sep 2026 | 270.89 | 272.37 | 260.75 | 260.81 | −3.44% | 497,434.592 |
| 8 sep 2026 | 263.41 | 272.47 | 262.32 | 270.09 | −0.17% | 653,372.408 |
| 4 sep 2026 | 267.96 | 271.14 | 265.22 | 270.56 | −0.21% | 723,515.637 |
| 3 sep 2026 | 266.94 | 272.44 | 265.80 | 271.12 | +1.43% | 1.02 M |
| 2 sep 2026 | 261.39 | 268.71 | 257.52 | 267.31 | +2.71% | 418,296.172 |
| 1 sep 2026 | 261.65 | 266.63 | 256.28 | 260.25 | −1.06% | 610,604.235 |
| 31 ago 2026 | 247.65 | 268.98 | 247.65 | 263.04 | +6.10% | 1.03 M |
| 28 ago 2026 | 248.11 | 250.23 | 246.30 | 247.91 | −0.58% | 314,792.987 |
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.