XNYS
Datos históricos de Coursera, Inc.
Coursera, Inc. · COUR
$5.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:52:40 UTC
- Variación en el periodo
- −48.91%
- Máximo
- US$10.77
- 22 de octubre de 2025
- Mínimo
- US$4.53
- 29 de septiembre de 2026
- Volumen medio diario
- 5.42 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 | 5.28 | 5.32 | 5.16 | 5.16 | −2.09% | 6.56 M |
| 8 oct 2026 | 5.10 | 5.29 | 5.07 | 5.27 | +3.13% | 9.73 M |
| 7 oct 2026 | 5.11 | 5.15 | 4.98 | 5.11 | −0.20% | 5.44 M |
| 6 oct 2026 | 5.19 | 5.25 | 5.04 | 5.12 | −1.16% | 5.52 M |
| 5 oct 2026 | 5.00 | 5.24 | 5.00 | 5.18 | +3.19% | 6.19 M |
| 2 oct 2026 | 5.10 | 5.23 | 5.01 | 5.02 | −1.18% | 6.47 M |
| 1 oct 2026 | 4.98 | 5.17 | 4.90 | 5.08 | +2.42% | 7.33 M |
| 30 sep 2026 | 4.96 | 5.15 | 4.81 | 4.96 | +6.21% | 14.46 M |
| 29 sep 2026 | 4.65 | 4.67 | 4.53 | 4.67 | +0.65% | 13.26 M |
| 28 sep 2026 | 4.95 | 4.97 | 4.60 | 4.64 | −8.12% | 10.05 M |
| 25 sep 2026 | 5.04 | 5.14 | 4.96 | 5.05 | −0.20% | 14.18 M |
| 24 sep 2026 | 5.16 | 5.29 | 5.06 | 5.06 | −1.17% | 4.73 M |
| 23 sep 2026 | 5.14 | 5.20 | 5.06 | 5.12 | −0.39% | 4.65 M |
| 22 sep 2026 | 5.24 | 5.30 | 5.11 | 5.14 | −0.39% | 7.6 M |
| 21 sep 2026 | 5.04 | 5.19 | 4.98 | 5.16 | +2.38% | 6.54 M |
| 18 sep 2026 | 5.14 | 5.18 | 5.02 | 5.04 | −2.14% | 6.68 M |
| 17 sep 2026 | 5.27 | 5.29 | 5.12 | 5.15 | −1.72% | 4.68 M |
| 16 sep 2026 | 5.33 | 5.33 | 5.14 | 5.24 | −0.76% | 5.17 M |
| 15 sep 2026 | 5.34 | 5.44 | 5.28 | 5.28 | −2.58% | 4.34 M |
| 14 sep 2026 | 5.36 | 5.43 | 5.29 | 5.42 | +3.83% | 5.49 M |
| 11 sep 2026 | 5.25 | 5.35 | 5.19 | 5.22 | −0.19% | 3.92 M |
| 10 sep 2026 | 5.26 | 5.39 | 5.22 | 5.23 | −1.32% | 4.74 M |
| 9 sep 2026 | 5.57 | 5.58 | 5.30 | 5.30 | −4.85% | 4.17 M |
| 8 sep 2026 | 5.78 | 5.80 | 5.56 | 5.57 | −3.97% | 4.2 M |
| 4 sep 2026 | 5.93 | 5.97 | 5.75 | 5.80 | −3.49% | 4.65 M |
| 3 sep 2026 | 6.21 | 6.28 | 5.94 | 6.01 | −1.64% | 4.46 M |
| 2 sep 2026 | 6.16 | 6.31 | 6.10 | 6.11 | −1.13% | 3.94 M |
| 1 sep 2026 | 6.42 | 6.46 | 6.16 | 6.18 | −5.21% | 3.75 M |
| 31 ago 2026 | 6.40 | 6.60 | 6.31 | 6.52 | +0.77% | 5.45 M |
| 28 ago 2026 | 6.47 | 6.64 | 6.40 | 6.47 | +1.25% | 4.83 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.