XNAS
Datos históricos de Dave Inc.
Dave Inc. · DAVE
$368.75
▲ +0.22 (+0.06%)
Última operación · 10/10/2026, 19:46:45 UTC
- Variación en el periodo
- +82%
- Máximo
- US$458.25
- 21 de julio de 2026
- Mínimo
- US$152.21
- 5 de febrero de 2026
- Volumen medio diario
- 0.51 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 | 355.84 | 369.73 | 353.06 | 368.42 | +4.25% | 180,836.779 |
| 8 oct 2026 | 341.25 | 354.43 | 341.25 | 353.40 | +2.49% | 285,440.88 |
| 7 oct 2026 | 331.70 | 357.15 | 331.70 | 344.82 | +0.49% | 304,404.545 |
| 6 oct 2026 | 371.10 | 375.64 | 342.25 | 343.14 | −6.99% | 259,425.198 |
| 5 oct 2026 | 346.71 | 375.99 | 346.57 | 368.94 | +6.45% | 288,691.988 |
| 2 oct 2026 | 350.00 | 355.92 | 345.74 | 346.57 | +2.06% | 339,304.213 |
| 1 oct 2026 | 326.37 | 340.99 | 318.19 | 339.59 | +5.62% | 280,078.413 |
| 30 sep 2026 | 324.99 | 324.99 | 319.21 | 321.51 | −1.51% | 185,990.361 |
| 29 sep 2026 | 326.34 | 329.00 | 315.66 | 326.44 | +1.79% | 247,882.956 |
| 28 sep 2026 | 314.46 | 324.44 | 310.88 | 320.70 | −1.29% | 308,961.766 |
| 25 sep 2026 | 336.43 | 339.63 | 324.48 | 324.88 | −1.98% | 200,453.388 |
| 24 sep 2026 | 323.98 | 334.99 | 318.64 | 331.46 | +1.61% | 329,954.594 |
| 23 sep 2026 | 354.36 | 354.36 | 316.65 | 326.19 | −7.74% | 644,398.403 |
| 22 sep 2026 | 358.92 | 361.31 | 345.00 | 353.57 | +0.83% | 356,401.802 |
| 21 sep 2026 | 344.28 | 352.99 | 337.84 | 350.65 | +3.80% | 299,535.416 |
| 18 sep 2026 | 355.55 | 361.00 | 336.71 | 337.82 | −5.24% | 467,147.341 |
| 17 sep 2026 | 374.51 | 374.51 | 356.03 | 356.49 | −2.55% | 200,869.282 |
| 16 sep 2026 | 370.70 | 378.92 | 362.38 | 365.83 | −2.36% | 264,340.511 |
| 15 sep 2026 | 376.50 | 389.34 | 370.50 | 374.67 | +2.43% | 406,253.815 |
| 14 sep 2026 | 345.90 | 373.44 | 345.00 | 365.78 | +4.30% | 291,760.495 |
| 11 sep 2026 | 363.26 | 366.12 | 345.61 | 350.71 | −2.13% | 365,076.671 |
| 10 sep 2026 | 358.48 | 363.77 | 353.31 | 358.36 | −0.97% | 191,249.406 |
| 9 sep 2026 | 382.03 | 383.99 | 361.07 | 361.88 | −3.85% | 200,824.922 |
| 8 sep 2026 | 373.56 | 379.09 | 365.01 | 376.38 | −1.13% | 336,015.481 |
| 4 sep 2026 | 381.34 | 394.99 | 379.21 | 380.69 | −2.60% | 312,941.27 |
| 3 sep 2026 | 376.00 | 391.00 | 371.42 | 390.86 | +4.83% | 350,894.825 |
| 2 sep 2026 | 338.30 | 373.04 | 338.30 | 372.85 | +9.46% | 335,882.173 |
| 1 sep 2026 | 349.58 | 359.92 | 330.32 | 340.64 | −5.25% | 454,417.17 |
| 31 ago 2026 | 376.26 | 378.00 | 357.84 | 359.52 | −5.03% | 506,989.039 |
| 28 ago 2026 | 378.10 | 388.00 | 365.99 | 378.55 | +1.21% | 360,711.693 |
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.