XNAS
Datos históricos de Broadcom Inc.
Broadcom Inc. · AVGO
$362.32
▲ +1.04 (+0.29%)
Última operación · 10/10/2026, 18:05:32 UTC
- Variación en el periodo
- +11.37%
- Máximo
- US$495.00
- 3 de junio de 2026
- Mínimo
- US$289.96
- 30 de marzo de 2026
- Volumen medio diario
- 26.02 M
Del 10 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 | 365.59 | 366.63 | 361.10 | 361.54 | +0.39% | 16.84 M |
| 8 oct 2026 | 370.62 | 373.35 | 357.41 | 360.14 | −4.35% | 27.15 M |
| 7 oct 2026 | 372.60 | 376.97 | 369.12 | 376.51 | +0.19% | 18.05 M |
| 6 oct 2026 | 367.03 | 380.84 | 364.01 | 375.81 | +3.67% | 30.83 M |
| 5 oct 2026 | 357.79 | 363.87 | 356.14 | 362.51 | +2.08% | 21.48 M |
| 2 oct 2026 | 349.86 | 357.35 | 347.42 | 355.14 | +3.35% | 24.64 M |
| 1 oct 2026 | 352.15 | 354.45 | 343.29 | 343.64 | −2.15% | 24.57 M |
| 30 sep 2026 | 356.90 | 357.90 | 350.69 | 351.19 | −1.10% | 19.76 M |
| 29 sep 2026 | 357.00 | 361.86 | 354.00 | 355.10 | +1.58% | 19.19 M |
| 28 sep 2026 | 352.87 | 355.86 | 347.32 | 349.57 | −0.92% | 21.53 M |
| 25 sep 2026 | 352.62 | 354.43 | 349.43 | 352.81 | +0.70% | 16.26 M |
| 24 sep 2026 | 349.21 | 351.44 | 346.89 | 350.36 | −1.30% | 20.93 M |
| 23 sep 2026 | 362.20 | 362.90 | 354.01 | 354.99 | −2.62% | 23.39 M |
| 22 sep 2026 | 363.23 | 366.55 | 359.29 | 364.54 | +0.52% | 20.57 M |
| 21 sep 2026 | 358.66 | 363.97 | 353.50 | 362.66 | +1.41% | 26.5 M |
| 18 sep 2026 | 352.08 | 363.28 | 351.33 | 357.61 | +2.97% | 44.03 M |
| 17 sep 2026 | 346.62 | 350.94 | 345.31 | 347.30 | +2.29% | 24.39 M |
| 16 sep 2026 | 342.37 | 344.15 | 335.81 | 339.51 | +0.07% | 23.15 M |
| 15 sep 2026 | 346.04 | 347.26 | 337.90 | 339.27 | −1.58% | 24.78 M |
| 14 sep 2026 | 349.63 | 350.25 | 343.91 | 344.72 | −4.77% | 32.66 M |
| 11 sep 2026 | 364.85 | 366.78 | 361.64 | 361.99 | +0.32% | 21.17 M |
| 10 sep 2026 | 360.03 | 365.27 | 357.75 | 360.83 | −0.97% | 23.99 M |
| 9 sep 2026 | 366.23 | 368.01 | 359.25 | 364.38 | −1.13% | 25.92 M |
| 8 sep 2026 | 363.68 | 372.70 | 362.74 | 368.56 | +2.98% | 30.46 M |
| 4 sep 2026 | 359.70 | 360.16 | 353.70 | 357.90 | +0.21% | 32.86 M |
| 3 sep 2026 | 351.74 | 359.40 | 342.33 | 357.16 | −2.74% | 60.24 M |
| 2 sep 2026 | 369.68 | 371.09 | 364.65 | 367.24 | −0.66% | 38.87 M |
| 1 sep 2026 | 364.25 | 371.40 | 362.00 | 369.68 | −0.18% | 19.29 M |
| 31 ago 2026 | 369.52 | 372.75 | 366.30 | 370.34 | +0.42% | 21.95 M |
| 28 ago 2026 | 373.60 | 376.59 | 365.35 | 368.79 | −0.74% | 16.6 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.