XNAS
Datos históricos de Avidbank Holdings, Inc.
Avidbank Holdings, Inc. · AVBH
$31.05
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 22:49:19 UTC
- Variación en el periodo
- +22.29%
- Máximo
- US$34.18
- 2 de julio de 2026
- Mínimo
- US$24.03
- 20 de noviembre de 2025
- Volumen medio diario
- 0.08 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 | 31.35 | 31.49 | 31.05 | 31.05 | −0.96% | 31,298 |
| 8 oct 2026 | 31.13 | 31.53 | 31.06 | 31.35 | +0.61% | 39,674.031 |
| 7 oct 2026 | 31.30 | 31.58 | 31.15 | 31.16 | −0.83% | 41,010.094 |
| 6 oct 2026 | 31.41 | 31.61 | 31.35 | 31.42 | +0.26% | 29,125.031 |
| 5 oct 2026 | 31.25 | 31.60 | 31.16 | 31.34 | +0.26% | 48,855.083 |
| 2 oct 2026 | 31.23 | 31.73 | 31.18 | 31.26 | +1.03% | 68,571.031 |
| 1 oct 2026 | 30.95 | 31.26 | 30.57 | 30.94 | −0.15% | 71,156.077 |
| 30 sep 2026 | 31.25 | 31.44 | 30.83 | 30.99 | −0.78% | 60,733.031 |
| 29 sep 2026 | 31.43 | 31.63 | 31.15 | 31.23 | −0.57% | 34,879.999 |
| 28 sep 2026 | 31.41 | 31.65 | 31.33 | 31.41 | 0.00% | 44,678.094 |
| 25 sep 2026 | 31.26 | 31.74 | 31.26 | 31.41 | +0.67% | 46,948.031 |
| 24 sep 2026 | 31.39 | 31.59 | 31.11 | 31.20 | +0.26% | 71,967.031 |
| 23 sep 2026 | 31.75 | 31.80 | 31.10 | 31.12 | −2.14% | 53,279.031 |
| 22 sep 2026 | 31.51 | 31.92 | 31.31 | 31.80 | +1.60% | 99,107.031 |
| 21 sep 2026 | 31.43 | 31.67 | 31.30 | 31.30 | −0.32% | 46,023.031 |
| 18 sep 2026 | 31.28 | 31.60 | 31.20 | 31.40 | +0.10% | 249,094.337 |
| 17 sep 2026 | 31.62 | 31.67 | 31.24 | 31.37 | +0.06% | 34,126.031 |
| 16 sep 2026 | 31.86 | 32.00 | 31.09 | 31.35 | −1.48% | 62,173.031 |
| 15 sep 2026 | 31.66 | 31.86 | 31.58 | 31.82 | +0.63% | 46,779.031 |
| 14 sep 2026 | 31.65 | 31.98 | 31.54 | 31.62 | +0.16% | 78,004.031 |
| 11 sep 2026 | 31.84 | 32.13 | 31.51 | 31.57 | −0.09% | 34,184.031 |
| 10 sep 2026 | 31.37 | 31.72 | 31.37 | 31.60 | +0.60% | 59,939.031 |
| 9 sep 2026 | 31.41 | 31.72 | 31.25 | 31.41 | −0.91% | 65,690.031 |
| 8 sep 2026 | 31.93 | 32.25 | 31.65 | 31.70 | −0.69% | 56,582.848 |
| 4 sep 2026 | 31.89 | 32.30 | 31.61 | 31.92 | +0.69% | 81,304 |
| 3 sep 2026 | 31.73 | 32.09 | 31.63 | 31.70 | +0.48% | 70,906 |
| 2 sep 2026 | 31.22 | 31.70 | 31.20 | 31.55 | +1.12% | 130,658.84 |
| 1 sep 2026 | 31.41 | 31.82 | 31.12 | 31.20 | −0.76% | 59,572 |
| 31 ago 2026 | 31.68 | 31.91 | 31.35 | 31.44 | −0.69% | 61,861 |
| 28 ago 2026 | 31.86 | 32.39 | 31.65 | 31.66 | −0.63% | 40,009 |
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.