XNYS
Datos históricos de A10 Networks, Inc.
A10 Networks, Inc. · ATEN
$29.73
▲ +0.10 (+0.34%)
Última operación · 11/10/2026, 21:47:22 UTC
- Variación en el periodo
- +65.9%
- Máximo
- US$38.49
- 9 de julio de 2026
- Mínimo
- US$16.52
- 19 de noviembre de 2025
- Volumen medio diario
- 1.01 M
Del 13 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 | 28.33 | 29.65 | 28.18 | 29.63 | +5.97% | 1 M |
| 8 oct 2026 | 28.85 | 28.85 | 27.55 | 27.96 | −1.93% | 846,953.599 |
| 7 oct 2026 | 28.15 | 28.84 | 27.99 | 28.51 | −0.24% | 1.07 M |
| 6 oct 2026 | 28.42 | 28.84 | 28.28 | 28.58 | +1.38% | 1.38 M |
| 5 oct 2026 | 27.78 | 28.45 | 27.25 | 28.19 | +2.03% | 993,065.359 |
| 2 oct 2026 | 27.96 | 28.40 | 27.59 | 27.63 | +0.11% | 1.01 M |
| 1 oct 2026 | 27.42 | 27.64 | 26.87 | 27.60 | +1.81% | 1.05 M |
| 30 sep 2026 | 25.97 | 27.63 | 25.79 | 27.11 | +5.04% | 1.79 M |
| 29 sep 2026 | 26.38 | 26.38 | 24.68 | 25.81 | +1.22% | 1.25 M |
| 28 sep 2026 | 25.48 | 25.66 | 24.94 | 25.50 | −0.89% | 2.13 M |
| 25 sep 2026 | 26.00 | 26.37 | 25.64 | 25.73 | −1.00% | 748,967.819 |
| 24 sep 2026 | 26.58 | 26.74 | 25.93 | 25.99 | −2.84% | 1.12 M |
| 23 sep 2026 | 26.82 | 26.95 | 26.49 | 26.75 | +0.19% | 747,538.687 |
| 22 sep 2026 | 27.15 | 27.16 | 26.50 | 26.70 | −0.89% | 812,882.411 |
| 21 sep 2026 | 26.32 | 26.94 | 25.91 | 26.94 | +3.02% | 700,398.464 |
| 18 sep 2026 | 27.24 | 27.24 | 25.90 | 26.15 | −2.97% | 3.4 M |
| 17 sep 2026 | 26.72 | 27.59 | 26.38 | 26.95 | +1.54% | 1.05 M |
| 16 sep 2026 | 26.57 | 27.12 | 26.27 | 26.54 | −0.79% | 982,864.69 |
| 15 sep 2026 | 25.40 | 26.99 | 25.18 | 26.75 | +4.45% | 1.38 M |
| 14 sep 2026 | 24.55 | 26.08 | 24.55 | 25.61 | +3.52% | 1.48 M |
| 11 sep 2026 | 24.60 | 24.79 | 24.27 | 24.74 | +1.44% | 661,041.632 |
| 10 sep 2026 | 24.62 | 25.24 | 24.34 | 24.39 | −1.61% | 824,790.382 |
| 9 sep 2026 | 24.43 | 25.03 | 24.35 | 24.79 | +1.10% | 865,589.903 |
| 8 sep 2026 | 24.59 | 24.86 | 24.09 | 24.52 | −0.28% | 637,474.727 |
| 4 sep 2026 | 24.73 | 24.92 | 24.50 | 24.59 | −0.49% | 661,409.868 |
| 3 sep 2026 | 24.87 | 24.97 | 24.52 | 24.71 | −0.20% | 943,450.197 |
| 2 sep 2026 | 24.95 | 25.00 | 24.39 | 24.76 | −0.76% | 1.23 M |
| 1 sep 2026 | 25.05 | 25.38 | 24.65 | 24.95 | −1.73% | 1.15 M |
| 31 ago 2026 | 25.74 | 26.12 | 25.30 | 25.39 | −1.21% | 722,036.072 |
| 28 ago 2026 | 26.82 | 27.00 | 25.69 | 25.70 | −4.92% | 1.18 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.