XNYS
Datos históricos de Box, Inc.
Box, Inc. · BOX
$36.45
▲ +0.06 (+0.17%)
Última operación · 10/10/2026, 18:35:03 UTC
- Variación en el periodo
- +10.47%
- Máximo
- US$36.88
- 9 de octubre de 2026
- Mínimo
- US$21.34
- 13 de abril de 2026
- Volumen medio diario
- 2.49 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 | 36.50 | 36.88 | 36.27 | 36.39 | +0.22% | 1.27 M |
| 8 oct 2026 | 35.68 | 36.34 | 35.40 | 36.31 | +1.71% | 1.81 M |
| 7 oct 2026 | 35.25 | 36.18 | 35.24 | 35.70 | +1.22% | 2.2 M |
| 6 oct 2026 | 35.72 | 35.84 | 34.88 | 35.27 | −0.20% | 1.47 M |
| 5 oct 2026 | 34.50 | 35.58 | 34.50 | 35.34 | +2.46% | 2.82 M |
| 2 oct 2026 | 34.75 | 35.05 | 34.30 | 34.49 | −0.32% | 1.9 M |
| 1 oct 2026 | 34.00 | 34.72 | 33.26 | 34.60 | +3.35% | 2.84 M |
| 30 sep 2026 | 32.79 | 33.78 | 32.70 | 33.48 | +2.23% | 2.97 M |
| 29 sep 2026 | 31.20 | 32.78 | 31.12 | 32.75 | +4.50% | 3.87 M |
| 28 sep 2026 | 30.77 | 31.48 | 30.44 | 31.34 | −0.16% | 2.33 M |
| 25 sep 2026 | 32.42 | 32.42 | 31.33 | 31.39 | −2.88% | 2.07 M |
| 24 sep 2026 | 32.81 | 33.08 | 32.20 | 32.32 | −1.34% | 2.16 M |
| 23 sep 2026 | 32.91 | 33.23 | 32.52 | 32.76 | −0.33% | 1.99 M |
| 22 sep 2026 | 34.00 | 34.24 | 32.42 | 32.87 | −2.20% | 3.49 M |
| 21 sep 2026 | 33.82 | 33.96 | 33.45 | 33.61 | −0.33% | 3.11 M |
| 18 sep 2026 | 34.80 | 34.80 | 33.66 | 33.72 | −2.74% | 4.83 M |
| 17 sep 2026 | 34.45 | 35.10 | 34.15 | 34.67 | +0.03% | 3.6 M |
| 16 sep 2026 | 34.28 | 35.19 | 34.13 | 34.66 | −0.40% | 2.75 M |
| 15 sep 2026 | 34.45 | 35.32 | 34.45 | 34.80 | −0.17% | 2.87 M |
| 14 sep 2026 | 34.66 | 35.18 | 34.31 | 34.86 | +3.29% | 2.34 M |
| 11 sep 2026 | 34.09 | 34.38 | 33.65 | 33.75 | −1.08% | 1.72 M |
| 10 sep 2026 | 34.56 | 34.82 | 33.86 | 34.12 | −1.07% | 2.42 M |
| 9 sep 2026 | 34.32 | 34.61 | 33.80 | 34.49 | +0.55% | 1.69 M |
| 8 sep 2026 | 34.86 | 34.87 | 33.85 | 34.30 | −2.53% | 2.42 M |
| 4 sep 2026 | 35.62 | 35.79 | 34.73 | 35.19 | −2.14% | 1.66 M |
| 3 sep 2026 | 35.29 | 36.05 | 34.74 | 35.96 | +3.96% | 2.42 M |
| 2 sep 2026 | 35.06 | 35.36 | 34.58 | 34.59 | −1.62% | 2.2 M |
| 1 sep 2026 | 35.69 | 35.89 | 34.90 | 35.16 | −1.73% | 4.15 M |
| 31 ago 2026 | 34.72 | 36.34 | 34.68 | 35.78 | +2.29% | 4.52 M |
| 28 ago 2026 | 34.75 | 36.16 | 34.66 | 34.98 | +0.69% | 4.39 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.