XNAS
Datos históricos de AST SpaceMobile, Inc.
AST SpaceMobile, Inc. · ASTS
$50.92
▲ +0.25 (+0.48%)
Última operación · 10/10/2026, 18:33:55 UTC
- Variación en el periodo
- −37.87%
- Máximo
- US$133.86
- 28 de mayo de 2026
- Mínimo
- US$47.57
- 9 de octubre de 2026
- Volumen medio diario
- 15.8 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 | 54.46 | 55.85 | 47.57 | 50.97 | −10.48% | 54.32 M |
| 8 oct 2026 | 59.25 | 60.30 | 55.96 | 56.93 | −6.13% | 19.18 M |
| 7 oct 2026 | 61.66 | 61.66 | 58.88 | 60.65 | −3.91% | 10.79 M |
| 6 oct 2026 | 60.03 | 64.75 | 60.03 | 63.12 | +8.01% | 17.61 M |
| 5 oct 2026 | 58.69 | 59.26 | 57.30 | 58.44 | −0.02% | 8.12 M |
| 2 oct 2026 | 56.76 | 59.54 | 55.42 | 58.45 | +2.47% | 15.07 M |
| 1 oct 2026 | 59.32 | 60.09 | 56.92 | 57.04 | −3.09% | 12.49 M |
| 30 sep 2026 | 59.91 | 62.98 | 58.74 | 58.86 | −0.91% | 11.9 M |
| 29 sep 2026 | 65.10 | 65.47 | 58.58 | 59.40 | −2.62% | 16.29 M |
| 28 sep 2026 | 61.13 | 62.28 | 60.27 | 61.00 | −1.31% | 7.55 M |
| 25 sep 2026 | 61.98 | 63.22 | 61.02 | 61.81 | +1.23% | 6.45 M |
| 24 sep 2026 | 59.21 | 63.20 | 58.32 | 61.06 | +1.80% | 8.77 M |
| 23 sep 2026 | 63.50 | 63.79 | 59.92 | 59.98 | −5.83% | 8.54 M |
| 22 sep 2026 | 61.91 | 65.41 | 60.99 | 63.69 | +2.91% | 10.48 M |
| 21 sep 2026 | 59.55 | 62.36 | 59.29 | 61.89 | +5.76% | 12.43 M |
| 18 sep 2026 | 62.87 | 63.09 | 57.83 | 58.52 | −6.68% | 19.79 M |
| 17 sep 2026 | 61.85 | 63.70 | 61.15 | 62.71 | +5.80% | 9.21 M |
| 16 sep 2026 | 58.89 | 60.37 | 57.47 | 59.27 | +0.85% | 7.23 M |
| 15 sep 2026 | 59.71 | 60.76 | 57.81 | 58.77 | −2.05% | 7.2 M |
| 14 sep 2026 | 57.43 | 61.09 | 57.27 | 60.00 | +0.23% | 6.89 M |
| 11 sep 2026 | 60.49 | 61.34 | 59.20 | 59.86 | −0.08% | 6.66 M |
| 10 sep 2026 | 60.70 | 64.53 | 59.87 | 59.91 | −4.02% | 8.35 M |
| 9 sep 2026 | 66.57 | 66.72 | 62.42 | 62.42 | −5.60% | 8.3 M |
| 8 sep 2026 | 63.16 | 67.20 | 63.15 | 66.12 | +6.11% | 12.12 M |
| 4 sep 2026 | 63.40 | 65.76 | 61.67 | 62.31 | +0.29% | 10.25 M |
| 3 sep 2026 | 62.91 | 63.95 | 61.07 | 62.13 | −0.43% | 7.74 M |
| 2 sep 2026 | 58.44 | 63.23 | 58.00 | 62.40 | +11.83% | 19.81 M |
| 1 sep 2026 | 57.36 | 58.50 | 55.70 | 55.80 | −5.58% | 8.63 M |
| 31 ago 2026 | 57.44 | 59.40 | 56.50 | 59.10 | +1.81% | 8.46 M |
| 28 ago 2026 | 61.05 | 61.19 | 57.55 | 58.05 | −5.52% | 9.45 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.