XNYS
Datos históricos de Endava plc
Endava plc · DAVA
$1.99
▼ -0.02 (-0.86%)
Última operación · 10/10/2026, 17:41:55 UTC
- Variación en el periodo
- −75.81%
- Máximo
- US$9.88
- 28 de octubre de 2025
- Mínimo
- US$1.60
- 29 de septiembre de 2026
- Volumen medio diario
- 0.57 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 | 1.98 | 2.04 | 1.96 | 2.01 | +2.03% | 172,989.913 |
| 8 oct 2026 | 1.91 | 1.98 | 1.88 | 1.97 | +3.14% | 140,459.336 |
| 7 oct 2026 | 1.85 | 1.91 | 1.82 | 1.91 | +1.60% | 251,243.29 |
| 6 oct 2026 | 1.90 | 1.91 | 1.87 | 1.88 | −1.57% | 120,156.356 |
| 5 oct 2026 | 1.92 | 1.97 | 1.90 | 1.91 | −0.52% | 246,121.79 |
| 2 oct 2026 | 1.95 | 1.97 | 1.89 | 1.92 | 0.00% | 272,313.826 |
| 1 oct 2026 | 1.86 | 1.98 | 1.83 | 1.92 | +7.26% | 571,637.975 |
| 30 sep 2026 | 1.65 | 1.79 | 1.65 | 1.79 | +8.48% | 468,019.742 |
| 29 sep 2026 | 1.68 | 1.80 | 1.60 | 1.65 | −2.94% | 1.27 M |
| 28 sep 2026 | 1.80 | 1.80 | 1.68 | 1.70 | −6.08% | 994,349.434 |
| 25 sep 2026 | 1.76 | 1.91 | 1.74 | 1.81 | +6.47% | 618,596.64 |
| 24 sep 2026 | 1.95 | 1.95 | 1.68 | 1.70 | −15.00% | 2.57 M |
| 23 sep 2026 | 2.15 | 2.15 | 1.90 | 2.00 | −5.21% | 2.78 M |
| 22 sep 2026 | 2.39 | 2.45 | 2.07 | 2.11 | −24.37% | 4.62 M |
| 21 sep 2026 | 2.83 | 2.90 | 2.79 | 2.79 | +0.36% | 422,561.189 |
| 18 sep 2026 | 2.92 | 2.92 | 2.78 | 2.78 | −5.44% | 285,959.694 |
| 17 sep 2026 | 2.95 | 2.96 | 2.88 | 2.94 | +1.03% | 174,633.945 |
| 16 sep 2026 | 2.97 | 2.99 | 2.90 | 2.91 | −2.68% | 151,570.354 |
| 15 sep 2026 | 2.99 | 3.05 | 2.94 | 2.99 | −0.33% | 124,338.993 |
| 14 sep 2026 | 2.93 | 3.12 | 2.93 | 3.00 | +3.09% | 205,519.04 |
| 11 sep 2026 | 2.88 | 2.91 | 2.86 | 2.91 | +2.83% | 116,057.872 |
| 10 sep 2026 | 2.82 | 2.90 | 2.78 | 2.83 | +0.71% | 119,541.374 |
| 9 sep 2026 | 2.87 | 2.89 | 2.80 | 2.81 | −2.43% | 168,552.325 |
| 8 sep 2026 | 2.91 | 2.97 | 2.76 | 2.88 | −5.88% | 742,276.475 |
| 4 sep 2026 | 3.11 | 3.11 | 3.00 | 3.06 | −1.92% | 131,280.874 |
| 3 sep 2026 | 3.12 | 3.18 | 3.07 | 3.12 | +1.96% | 99,059.598 |
| 2 sep 2026 | 3.09 | 3.16 | 3.06 | 3.06 | −1.29% | 105,483.65 |
| 1 sep 2026 | 3.30 | 3.33 | 3.10 | 3.10 | −6.63% | 266,253.679 |
| 31 ago 2026 | 3.20 | 3.32 | 3.20 | 3.32 | +3.43% | 250,737.019 |
| 28 ago 2026 | 3.30 | 3.39 | 3.20 | 3.21 | −2.43% | 233,397.262 |
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.