XNAS
Datos históricos de Astrana Health, Inc.
Astrana Health, Inc. · ASTH
$36.99
▲ +0.03 (+0.08%)
Última operación · 28/10/2026, 16:51:44 UTC
- Variación en el periodo
- +11.07%
- Máximo
- US$51.60
- 2 de julio de 2026
- Mínimo
- US$18.08
- 12 de febrero de 2026
- Volumen medio diario
- 0.52 M
Del 29 de octubre de 2025 al 28 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 oct 2026 | 36.90 | 37.87 | 36.85 | 36.93 | −0.03% | 96,124.09 |
| 27 oct 2026 | 37.74 | 37.87 | 36.56 | 36.94 | −0.78% | 310,959.574 |
| 26 oct 2026 | 37.33 | 38.42 | 37.00 | 37.23 | −0.59% | 250,154.521 |
| 23 oct 2026 | 37.74 | 38.17 | 37.11 | 37.45 | −1.47% | 196,681.163 |
| 22 oct 2026 | 37.47 | 38.47 | 37.21 | 38.01 | +1.77% | 213,888.562 |
| 21 oct 2026 | 38.74 | 38.77 | 37.20 | 37.35 | −3.19% | 222,909.988 |
| 20 oct 2026 | 37.12 | 38.75 | 37.12 | 38.58 | +4.55% | 252,837.574 |
| 19 oct 2026 | 36.81 | 37.40 | 36.17 | 36.90 | +0.24% | 300,652.872 |
| 16 oct 2026 | 38.03 | 38.17 | 36.53 | 36.81 | −3.21% | 240,010.572 |
| 15 oct 2026 | 38.01 | 39.01 | 37.63 | 38.03 | +0.82% | 260,518.61 |
| 14 oct 2026 | 37.32 | 38.58 | 36.93 | 37.72 | −0.40% | 446,093.913 |
| 13 oct 2026 | 38.98 | 39.87 | 37.42 | 37.87 | −1.38% | 268,162.5 |
| 12 oct 2026 | 37.72 | 38.55 | 36.06 | 38.40 | +2.26% | 294,547.761 |
| 9 oct 2026 | 35.87 | 37.70 | 35.87 | 37.55 | +4.68% | 317,048.402 |
| 8 oct 2026 | 36.81 | 36.96 | 35.38 | 35.87 | −3.42% | 351,051.86 |
| 7 oct 2026 | 36.65 | 37.66 | 36.65 | 37.14 | +0.38% | 664,506.762 |
| 6 oct 2026 | 37.12 | 37.70 | 36.78 | 37.00 | +0.52% | 227,130.606 |
| 5 oct 2026 | 35.73 | 37.06 | 35.73 | 36.81 | +2.59% | 389,918.675 |
| 2 oct 2026 | 35.53 | 36.39 | 35.11 | 35.88 | +2.78% | 310,358.736 |
| 1 oct 2026 | 35.61 | 35.68 | 34.71 | 34.91 | −1.86% | 266,857.747 |
| 30 sep 2026 | 35.49 | 35.97 | 34.81 | 35.57 | +0.34% | 400,576.516 |
| 29 sep 2026 | 35.09 | 35.66 | 34.46 | 35.45 | +0.91% | 264,257.761 |
| 28 sep 2026 | 36.29 | 36.83 | 34.74 | 35.13 | −3.41% | 363,553.668 |
| 25 sep 2026 | 34.46 | 36.41 | 34.11 | 36.37 | +5.60% | 336,608.561 |
| 24 sep 2026 | 34.32 | 34.54 | 33.54 | 34.44 | +0.29% | 391,469.653 |
| 23 sep 2026 | 33.08 | 34.46 | 32.22 | 34.34 | −2.19% | 405,134.611 |
| 22 sep 2026 | 34.11 | 35.52 | 33.40 | 35.11 | +4.65% | 409,495.218 |
| 21 sep 2026 | 34.40 | 34.44 | 32.22 | 33.55 | −2.36% | 603,495.663 |
| 18 sep 2026 | 33.87 | 35.22 | 33.14 | 34.36 | +0.17% | 1.44 M |
| 17 sep 2026 | 37.96 | 38.16 | 34.17 | 34.30 | −9.02% | 1.05 M |
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.