XNAS
Datos históricos de Anterix Inc.
Anterix Inc. · ATEX
$84.53
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 18:57:44 UTC
- Variación en el periodo
- +304.45%
- Máximo
- US$113.00
- 20 de julio de 2026
- Mínimo
- US$17.58
- 7 de noviembre de 2025
- Volumen medio diario
- 0.34 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 | 80.66 | 84.92 | 77.82 | 84.53 | +10.58% | 497,782.916 |
| 8 oct 2026 | 80.25 | 80.77 | 75.96 | 76.44 | −5.84% | 215,172.402 |
| 7 oct 2026 | 81.69 | 84.43 | 80.67 | 81.18 | −2.67% | 275,239.305 |
| 6 oct 2026 | 86.11 | 86.50 | 82.60 | 83.41 | −2.57% | 219,111.739 |
| 5 oct 2026 | 84.89 | 85.89 | 83.19 | 85.61 | +1.52% | 189,718.022 |
| 2 oct 2026 | 84.41 | 85.76 | 82.32 | 84.33 | +2.24% | 241,804.528 |
| 1 oct 2026 | 78.71 | 84.86 | 77.56 | 82.48 | +5.07% | 267,718.408 |
| 30 sep 2026 | 80.23 | 80.42 | 77.69 | 78.50 | −0.68% | 424,307.027 |
| 29 sep 2026 | 82.81 | 82.81 | 77.76 | 79.04 | −3.31% | 174,465.983 |
| 28 sep 2026 | 80.00 | 83.47 | 79.07 | 81.75 | +0.41% | 188,794.713 |
| 25 sep 2026 | 81.78 | 82.35 | 80.25 | 81.42 | +0.11% | 168,912.304 |
| 24 sep 2026 | 82.97 | 84.69 | 81.13 | 81.33 | −3.16% | 226,098.032 |
| 23 sep 2026 | 84.89 | 85.00 | 82.29 | 83.98 | −1.48% | 152,980.613 |
| 22 sep 2026 | 82.88 | 85.65 | 80.80 | 85.24 | +1.94% | 266,452.754 |
| 21 sep 2026 | 80.00 | 86.43 | 79.95 | 83.62 | +8.61% | 439,305.4 |
| 18 sep 2026 | 77.96 | 78.25 | 75.50 | 76.99 | −0.56% | 757,073.906 |
| 17 sep 2026 | 77.81 | 79.45 | 76.24 | 77.42 | +1.57% | 252,938.772 |
| 16 sep 2026 | 76.68 | 77.50 | 74.15 | 76.22 | +0.34% | 240,081.893 |
| 15 sep 2026 | 77.71 | 79.42 | 75.78 | 75.96 | −2.10% | 346,476.508 |
| 14 sep 2026 | 81.04 | 83.04 | 76.22 | 77.59 | −5.59% | 360,800.428 |
| 11 sep 2026 | 83.85 | 85.40 | 80.31 | 82.18 | −0.74% | 431,286.563 |
| 10 sep 2026 | 82.80 | 85.22 | 81.45 | 82.79 | −1.36% | 372,606.187 |
| 9 sep 2026 | 85.44 | 86.64 | 83.36 | 83.93 | −1.77% | 358,099.456 |
| 8 sep 2026 | 85.44 | 86.24 | 83.87 | 85.44 | −0.96% | 230,585.871 |
| 4 sep 2026 | 87.67 | 88.30 | 85.66 | 86.27 | −0.95% | 162,873.678 |
| 3 sep 2026 | 87.08 | 88.80 | 85.11 | 87.10 | +0.57% | 260,758.008 |
| 2 sep 2026 | 90.89 | 92.96 | 86.25 | 86.61 | −3.28% | 287,097.475 |
| 1 sep 2026 | 89.49 | 91.72 | 85.58 | 89.55 | −1.47% | 266,865.163 |
| 31 ago 2026 | 92.33 | 93.75 | 88.80 | 90.89 | −1.56% | 390,610.352 |
| 28 ago 2026 | 93.70 | 95.26 | 91.70 | 92.33 | −2.47% | 200,798.301 |
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.