XNAS
Datos históricos de CEVA, Inc.
CEVA, Inc. · CEVA
$33.32
▼ -0.04 (-0.12%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- +16%
- Máximo
- US$51.60
- 22 de junio de 2026
- Mínimo
- US$17.02
- 30 de marzo de 2026
- Volumen medio diario
- 0.64 M
Del 13 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 | 34.50 | 34.55 | 32.82 | 33.49 | −0.51% | 482,498.795 |
| 8 oct 2026 | 34.91 | 34.98 | 33.04 | 33.66 | −5.13% | 542,222.821 |
| 7 oct 2026 | 34.97 | 36.18 | 34.94 | 35.48 | −1.91% | 597,689.706 |
| 6 oct 2026 | 36.72 | 36.78 | 35.87 | 36.17 | −1.34% | 469,511.251 |
| 5 oct 2026 | 36.75 | 37.21 | 36.32 | 36.66 | −1.19% | 547,150.682 |
| 2 oct 2026 | 36.80 | 37.33 | 36.09 | 37.10 | +4.45% | 577,613.503 |
| 1 oct 2026 | 35.26 | 36.13 | 34.83 | 35.52 | +0.54% | 419,141.93 |
| 30 sep 2026 | 34.88 | 35.62 | 33.92 | 35.33 | +2.47% | 1.25 M |
| 29 sep 2026 | 35.55 | 35.55 | 34.05 | 34.48 | −0.61% | 996,082.141 |
| 28 sep 2026 | 35.72 | 35.87 | 33.96 | 34.69 | −4.17% | 673,284.633 |
| 25 sep 2026 | 35.00 | 36.47 | 34.40 | 36.20 | +5.05% | 764,336.101 |
| 24 sep 2026 | 32.25 | 34.68 | 32.25 | 34.46 | +2.50% | 675,456.911 |
| 23 sep 2026 | 33.27 | 34.46 | 32.87 | 33.62 | +0.78% | 727,511.321 |
| 22 sep 2026 | 32.00 | 33.43 | 31.80 | 33.36 | +3.44% | 528,518.173 |
| 21 sep 2026 | 31.46 | 32.55 | 31.05 | 32.25 | +6.54% | 553,940.137 |
| 18 sep 2026 | 30.11 | 30.37 | 29.39 | 30.27 | +1.48% | 851,448.853 |
| 17 sep 2026 | 29.01 | 29.95 | 28.33 | 29.83 | +7.26% | 635,273.75 |
| 16 sep 2026 | 28.58 | 28.58 | 26.88 | 27.81 | −0.36% | 463,657.161 |
| 15 sep 2026 | 28.20 | 28.54 | 27.17 | 27.91 | +0.47% | 467,071.897 |
| 14 sep 2026 | 27.70 | 28.23 | 27.44 | 27.78 | −4.24% | 621,626.814 |
| 11 sep 2026 | 28.49 | 29.31 | 28.26 | 29.01 | +3.76% | 394,439.253 |
| 10 sep 2026 | 27.63 | 28.39 | 27.28 | 27.96 | −0.50% | 409,348.93 |
| 9 sep 2026 | 28.27 | 29.00 | 28.01 | 28.10 | −0.50% | 757,882.153 |
| 8 sep 2026 | 27.86 | 28.56 | 27.29 | 28.24 | +4.79% | 780,370.576 |
| 4 sep 2026 | 26.83 | 27.05 | 26.21 | 26.95 | +1.93% | 608,268.577 |
| 3 sep 2026 | 26.00 | 26.87 | 25.25 | 26.44 | +0.72% | 563,741.091 |
| 2 sep 2026 | 25.88 | 26.29 | 25.40 | 26.25 | +0.08% | 710,653.102 |
| 1 sep 2026 | 26.35 | 26.61 | 25.61 | 26.23 | −3.03% | 1.15 M |
| 31 ago 2026 | 27.35 | 27.77 | 26.72 | 27.05 | −0.26% | 490,853.578 |
| 28 ago 2026 | 28.19 | 28.19 | 27.03 | 27.12 | −4.57% | 477,235.954 |
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.