XNAS
Datos históricos de AudioCodes Ltd.
AudioCodes Ltd. · AUDC
$11.38
▼ -0.01 (-0.09%)
Última operación · 10/10/2026, 22:40:34 UTC
- Variación en el periodo
- +20.91%
- Máximo
- US$11.56
- 9 de octubre de 2026
- Mínimo
- US$6.95
- 18 de febrero de 2026
- Volumen medio diario
- 0.12 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 | 11.39 | 11.56 | 11.35 | 11.39 | +0.62% | 84,279.463 |
| 8 oct 2026 | 11.06 | 11.48 | 11.00 | 11.32 | +3.57% | 172,490.064 |
| 7 oct 2026 | 10.87 | 11.08 | 10.77 | 10.93 | +0.37% | 147,302.347 |
| 6 oct 2026 | 10.74 | 11.09 | 10.73 | 10.89 | +0.83% | 126,362.893 |
| 5 oct 2026 | 10.90 | 11.10 | 10.77 | 10.80 | −2.61% | 168,876.432 |
| 2 oct 2026 | 11.04 | 11.28 | 10.82 | 11.09 | +1.46% | 151,802.69 |
| 1 oct 2026 | 10.67 | 11.03 | 10.38 | 10.93 | +2.34% | 183,419.46 |
| 30 sep 2026 | 10.67 | 10.79 | 10.48 | 10.68 | +0.75% | 101,040.733 |
| 29 sep 2026 | 10.55 | 10.68 | 10.30 | 10.60 | +0.47% | 91,796.462 |
| 28 sep 2026 | 10.59 | 10.73 | 10.27 | 10.55 | −1.03% | 157,009.019 |
| 25 sep 2026 | 10.57 | 10.77 | 10.53 | 10.66 | +1.23% | 95,470.252 |
| 24 sep 2026 | 10.26 | 10.55 | 10.26 | 10.53 | +1.59% | 103,843.817 |
| 23 sep 2026 | 10.43 | 10.73 | 10.33 | 10.37 | −0.43% | 137,178.627 |
| 22 sep 2026 | 10.34 | 10.44 | 10.25 | 10.41 | −0.38% | 128,057.33 |
| 21 sep 2026 | 10.13 | 10.49 | 10.13 | 10.45 | +3.47% | 125,699.208 |
| 18 sep 2026 | 10.03 | 10.10 | 9.92 | 10.10 | +0.70% | 95,061.286 |
| 17 sep 2026 | 9.98 | 10.20 | 9.97 | 10.03 | +0.50% | 116,683.921 |
| 16 sep 2026 | 9.80 | 10.03 | 9.80 | 9.98 | +1.32% | 82,796.227 |
| 15 sep 2026 | 9.64 | 9.89 | 9.63 | 9.85 | +1.65% | 92,779.746 |
| 14 sep 2026 | 9.47 | 9.82 | 9.46 | 9.69 | +0.83% | 93,886.422 |
| 11 sep 2026 | 9.18 | 9.61 | 9.18 | 9.61 | +6.42% | 69,486.989 |
| 10 sep 2026 | 9.60 | 9.66 | 9.02 | 9.03 | −7.19% | 117,225.82 |
| 9 sep 2026 | 9.88 | 10.07 | 9.72 | 9.73 | −2.11% | 58,365.942 |
| 8 sep 2026 | 10.07 | 10.07 | 9.73 | 9.94 | −2.07% | 109,459.056 |
| 4 sep 2026 | 10.02 | 10.17 | 9.92 | 10.15 | +1.60% | 98,135.572 |
| 3 sep 2026 | 10.17 | 10.33 | 9.97 | 9.99 | −0.94% | 84,928.214 |
| 2 sep 2026 | 10.02 | 10.13 | 9.94 | 10.09 | +0.95% | 69,964.642 |
| 1 sep 2026 | 10.00 | 10.02 | 9.75 | 9.99 | −0.10% | 110,628.234 |
| 31 ago 2026 | 10.00 | 10.18 | 10.00 | 10.00 | −0.40% | 78,475.053 |
| 28 ago 2026 | 10.22 | 10.23 | 9.91 | 10.04 | −1.76% | 69,809.625 |
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.