XNYS
Datos históricos de Alibaba Group Holding Limited
Alibaba Group Holding Limited · BABA
$111.18
▼ -0.19 (-0.17%)
Última operación · 10/10/2026, 18:34:13 UTC
- Variación en el periodo
- −29.96%
- Máximo
- US$182.50
- 29 de octubre de 2025
- Mínimo
- US$91.99
- 26 de junio de 2026
- Volumen medio diario
- 11.91 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 | 108.91 | 111.47 | 108.75 | 111.37 | +5.36% | 12.35 M |
| 8 oct 2026 | 108.25 | 109.39 | 104.75 | 105.70 | −1.21% | 11.58 M |
| 7 oct 2026 | 106.76 | 107.42 | 106.26 | 107.00 | −2.07% | 7.19 M |
| 6 oct 2026 | 110.16 | 110.16 | 108.05 | 109.26 | −1.39% | 7.39 M |
| 5 oct 2026 | 107.45 | 111.40 | 107.45 | 110.80 | +4.68% | 10.07 M |
| 2 oct 2026 | 106.38 | 106.98 | 105.00 | 105.85 | −1.49% | 7.87 M |
| 1 oct 2026 | 108.01 | 109.60 | 106.70 | 107.45 | −0.08% | 7.18 M |
| 30 sep 2026 | 108.60 | 108.90 | 107.54 | 107.54 | −0.19% | 6.46 M |
| 29 sep 2026 | 108.12 | 108.77 | 107.40 | 107.74 | −0.94% | 5.84 M |
| 28 sep 2026 | 109.64 | 110.12 | 108.76 | 108.76 | −0.89% | 5.88 M |
| 25 sep 2026 | 111.14 | 111.23 | 109.56 | 109.74 | −0.80% | 5.93 M |
| 24 sep 2026 | 111.61 | 111.98 | 110.12 | 110.63 | −0.15% | 7.45 M |
| 23 sep 2026 | 112.00 | 112.28 | 110.59 | 110.80 | −4.74% | 12.22 M |
| 22 sep 2026 | 120.15 | 120.40 | 116.06 | 116.31 | +0.48% | 14.79 M |
| 21 sep 2026 | 115.12 | 116.20 | 113.35 | 115.75 | +2.22% | 9.54 M |
| 18 sep 2026 | 110.99 | 113.77 | 110.85 | 113.24 | +4.33% | 13.25 M |
| 17 sep 2026 | 107.97 | 109.14 | 107.31 | 108.54 | +1.18% | 8.73 M |
| 16 sep 2026 | 108.60 | 108.63 | 106.64 | 107.27 | −1.89% | 7.35 M |
| 15 sep 2026 | 109.76 | 111.25 | 109.28 | 109.34 | +0.10% | 7.77 M |
| 14 sep 2026 | 108.28 | 110.44 | 107.83 | 109.23 | −0.06% | 6.95 M |
| 11 sep 2026 | 109.57 | 110.69 | 109.00 | 109.30 | +0.68% | 5.94 M |
| 10 sep 2026 | 108.63 | 109.19 | 107.72 | 108.56 | −0.77% | 6.62 M |
| 9 sep 2026 | 111.69 | 111.80 | 109.39 | 109.40 | −2.89% | 9.1 M |
| 8 sep 2026 | 112.56 | 113.12 | 111.27 | 112.66 | −0.51% | 6.97 M |
| 4 sep 2026 | 112.37 | 113.41 | 111.97 | 113.24 | +1.28% | 7.18 M |
| 3 sep 2026 | 110.39 | 112.06 | 109.67 | 111.81 | 0.00% | 8.6 M |
| 2 sep 2026 | 112.52 | 113.07 | 111.53 | 111.81 | −0.92% | 6.88 M |
| 1 sep 2026 | 112.18 | 113.86 | 112.07 | 112.85 | −1.03% | 9.87 M |
| 31 ago 2026 | 116.67 | 116.83 | 113.93 | 114.02 | −4.10% | 9.34 M |
| 28 ago 2026 | 117.06 | 119.76 | 116.85 | 118.90 | +2.23% | 9.68 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.