XNYS
Datos históricos de Aevex Corp.
Aevex Corp. · AVEX
$14.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:10 UTC
- Variación en el periodo
- −45.67%
- Máximo
- US$42.34
- 20 de abril de 2026
- Mínimo
- US$13.07
- 20 de julio de 2026
- Volumen medio diario
- 2.22 M
Del 17 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.29 | 14.68 | 13.76 | 14.63 | +2.96% | 1.31 M |
| 8 oct 2026 | 14.02 | 14.55 | 13.95 | 14.21 | −0.14% | 1.27 M |
| 7 oct 2026 | 14.80 | 14.80 | 13.88 | 14.23 | −6.07% | 1.48 M |
| 6 oct 2026 | 15.17 | 15.48 | 14.75 | 15.15 | +1.47% | 1.41 M |
| 5 oct 2026 | 14.53 | 15.09 | 14.10 | 14.93 | +3.11% | 1.62 M |
| 2 oct 2026 | 14.25 | 14.94 | 13.97 | 14.48 | +2.48% | 2.02 M |
| 1 oct 2026 | 15.10 | 15.19 | 14.02 | 14.13 | −6.67% | 2.54 M |
| 30 sep 2026 | 15.40 | 16.02 | 15.02 | 15.14 | −0.33% | 1.52 M |
| 29 sep 2026 | 15.59 | 15.80 | 15.17 | 15.19 | −1.30% | 1.74 M |
| 28 sep 2026 | 15.87 | 15.96 | 15.35 | 15.39 | −4.23% | 1.11 M |
| 25 sep 2026 | 16.50 | 16.89 | 16.06 | 16.07 | −3.66% | 989,722.294 |
| 24 sep 2026 | 16.16 | 17.15 | 15.93 | 16.68 | +1.46% | 1.05 M |
| 23 sep 2026 | 16.01 | 16.74 | 15.90 | 16.44 | +3.40% | 1.04 M |
| 22 sep 2026 | 16.66 | 16.74 | 15.40 | 15.90 | −3.69% | 1.27 M |
| 21 sep 2026 | 16.35 | 16.84 | 16.35 | 16.51 | +1.91% | 942,209.784 |
| 18 sep 2026 | 16.75 | 16.95 | 15.87 | 16.20 | −2.88% | 2.2 M |
| 17 sep 2026 | 16.66 | 17.24 | 16.51 | 16.68 | +3.15% | 809,902.041 |
| 16 sep 2026 | 16.80 | 16.97 | 15.83 | 16.17 | +0.25% | 963,434.659 |
| 15 sep 2026 | 16.30 | 16.38 | 15.58 | 16.13 | −0.80% | 1.11 M |
| 14 sep 2026 | 15.61 | 16.42 | 15.61 | 16.26 | +1.12% | 1.09 M |
| 11 sep 2026 | 16.46 | 16.79 | 15.97 | 16.08 | +1.07% | 2.63 M |
| 10 sep 2026 | 16.25 | 16.98 | 15.88 | 15.91 | −2.81% | 886,894.296 |
| 9 sep 2026 | 17.37 | 17.68 | 16.17 | 16.37 | −4.32% | 914,363.094 |
| 8 sep 2026 | 16.69 | 17.25 | 16.40 | 17.11 | +3.89% | 1.18 M |
| 4 sep 2026 | 16.32 | 16.78 | 16.16 | 16.47 | +0.92% | 983,631.946 |
| 3 sep 2026 | 16.10 | 16.39 | 15.34 | 16.32 | +3.68% | 1.84 M |
| 2 sep 2026 | 16.92 | 16.99 | 15.56 | 15.74 | −6.81% | 1.66 M |
| 1 sep 2026 | 17.32 | 17.65 | 16.85 | 16.89 | −4.03% | 953,274.781 |
| 31 ago 2026 | 17.63 | 17.92 | 17.29 | 17.60 | −0.85% | 896,625.845 |
| 28 ago 2026 | 18.75 | 18.86 | 17.60 | 17.75 | −5.38% | 1.08 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.