XNAS
Datos históricos de Azenta, Inc.
Azenta, Inc. · AZTA
$37.72
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:42:43 UTC
- Variación en el periodo
- +26.53%
- Máximo
- US$46.41
- 6 de octubre de 2026
- Mínimo
- US$15.93
- 18 de mayo de 2026
- Volumen medio diario
- 0.87 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 | 35.94 | 38.34 | 35.88 | 37.72 | +4.78% | 1.16 M |
| 8 oct 2026 | 35.74 | 36.19 | 34.93 | 36.00 | +0.31% | 1.22 M |
| 7 oct 2026 | 38.33 | 39.11 | 35.56 | 35.89 | −8.79% | 1.69 M |
| 6 oct 2026 | 43.76 | 46.41 | 39.33 | 39.35 | −7.91% | 2.54 M |
| 5 oct 2026 | 39.49 | 43.22 | 38.84 | 42.73 | +10.27% | 2.37 M |
| 2 oct 2026 | 35.05 | 42.00 | 34.66 | 38.75 | +12.38% | 3.38 M |
| 1 oct 2026 | 34.92 | 35.03 | 34.19 | 34.48 | −1.18% | 935,976.949 |
| 30 sep 2026 | 34.37 | 35.24 | 34.14 | 34.89 | +1.78% | 929,060.976 |
| 29 sep 2026 | 34.21 | 34.45 | 33.66 | 34.28 | +0.09% | 813,906.775 |
| 28 sep 2026 | 33.58 | 34.71 | 33.28 | 34.25 | +0.68% | 736,977.436 |
| 25 sep 2026 | 34.36 | 34.39 | 33.67 | 34.02 | −0.53% | 781,096.104 |
| 24 sep 2026 | 33.69 | 34.82 | 33.51 | 34.20 | +0.32% | 917,803.89 |
| 23 sep 2026 | 34.15 | 34.88 | 33.88 | 34.09 | −0.55% | 769,257.993 |
| 22 sep 2026 | 34.00 | 34.86 | 33.72 | 34.28 | +1.57% | 1.13 M |
| 21 sep 2026 | 33.53 | 33.97 | 33.10 | 33.75 | +1.53% | 718,184.94 |
| 18 sep 2026 | 33.44 | 33.82 | 33.03 | 33.24 | −1.16% | 1.43 M |
| 17 sep 2026 | 33.94 | 34.04 | 33.37 | 33.63 | +1.26% | 750,809.446 |
| 16 sep 2026 | 33.03 | 33.93 | 32.98 | 33.21 | +0.54% | 729,672.824 |
| 15 sep 2026 | 31.93 | 33.82 | 31.93 | 33.03 | +3.09% | 718,488.779 |
| 14 sep 2026 | 30.88 | 32.28 | 30.27 | 32.04 | +3.86% | 688,779.093 |
| 11 sep 2026 | 30.56 | 31.08 | 30.18 | 30.85 | +2.22% | 748,607.974 |
| 10 sep 2026 | 29.74 | 30.38 | 29.64 | 30.18 | +0.10% | 853,748.097 |
| 9 sep 2026 | 30.57 | 30.72 | 30.06 | 30.15 | −2.17% | 879,590.868 |
| 8 sep 2026 | 30.82 | 31.66 | 30.66 | 30.82 | −1.63% | 1.16 M |
| 4 sep 2026 | 30.66 | 31.58 | 30.61 | 31.33 | +0.48% | 751,929.216 |
| 3 sep 2026 | 32.26 | 32.44 | 30.81 | 31.18 | −1.73% | 758,635.644 |
| 2 sep 2026 | 31.60 | 32.19 | 31.18 | 31.73 | +0.51% | 792,770.008 |
| 1 sep 2026 | 32.56 | 33.41 | 30.57 | 31.57 | −3.31% | 1.45 M |
| 31 ago 2026 | 32.73 | 33.02 | 32.27 | 32.65 | −0.91% | 475,580.585 |
| 28 ago 2026 | 33.61 | 33.76 | 32.49 | 32.95 | −1.96% | 659,508.186 |
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.