XNAS
Datos históricos de DBV Technologies S.A.
DBV Technologies S.A. · DBVT
$9.80
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:37:58 UTC
- Variación en el periodo
- −34.67%
- Máximo
- US$26.19
- 17 de diciembre de 2025
- Mínimo
- US$9.36
- 8 de octubre de 2026
- Volumen medio diario
- 0.33 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 | 9.62 | 9.86 | 9.43 | 9.80 | +2.62% | 324,062.476 |
| 8 oct 2026 | 9.74 | 9.84 | 9.36 | 9.55 | −2.25% | 603,273.049 |
| 7 oct 2026 | 9.74 | 10.05 | 9.64 | 9.77 | −2.10% | 535,275.967 |
| 6 oct 2026 | 10.64 | 10.66 | 9.82 | 9.98 | −4.41% | 558,006.127 |
| 5 oct 2026 | 10.35 | 10.74 | 10.23 | 10.44 | −1.04% | 224,451.63 |
| 2 oct 2026 | 10.92 | 11.01 | 10.47 | 10.55 | −5.89% | 673,300.949 |
| 1 oct 2026 | 11.30 | 11.58 | 11.02 | 11.21 | −4.68% | 564,493.409 |
| 30 sep 2026 | 11.72 | 12.21 | 11.72 | 11.76 | +1.82% | 400,953.83 |
| 29 sep 2026 | 11.50 | 11.68 | 11.40 | 11.55 | −0.77% | 199,499.939 |
| 28 sep 2026 | 11.56 | 12.13 | 11.53 | 11.64 | +0.69% | 712,947.135 |
| 25 sep 2026 | 11.41 | 11.83 | 11.40 | 11.56 | −0.34% | 289,997.397 |
| 24 sep 2026 | 11.95 | 12.12 | 11.27 | 11.60 | −4.68% | 333,464.15 |
| 23 sep 2026 | 12.46 | 12.63 | 12.10 | 12.17 | −3.64% | 377,512.397 |
| 22 sep 2026 | 12.03 | 12.73 | 11.93 | 12.63 | +4.38% | 281,997.054 |
| 21 sep 2026 | 12.31 | 12.31 | 12.00 | 12.10 | −2.02% | 131,426.397 |
| 18 sep 2026 | 12.59 | 12.59 | 12.14 | 12.35 | −1.28% | 137,640.977 |
| 17 sep 2026 | 12.22 | 12.62 | 12.22 | 12.51 | +6.11% | 158,768.243 |
| 16 sep 2026 | 12.20 | 12.21 | 11.75 | 11.79 | +0.26% | 159,077.889 |
| 15 sep 2026 | 12.20 | 12.25 | 11.70 | 11.76 | −4.78% | 175,072.631 |
| 14 sep 2026 | 12.20 | 12.62 | 11.92 | 12.35 | +4.22% | 269,583.121 |
| 11 sep 2026 | 13.04 | 13.15 | 11.80 | 11.85 | −8.64% | 2.7 M |
| 10 sep 2026 | 13.51 | 13.51 | 12.93 | 12.97 | −3.50% | 125,350.298 |
| 9 sep 2026 | 13.24 | 13.63 | 13.24 | 13.44 | +1.28% | 89,617.916 |
| 8 sep 2026 | 13.40 | 13.47 | 13.14 | 13.27 | −1.48% | 181,286.416 |
| 4 sep 2026 | 13.42 | 13.58 | 13.30 | 13.47 | −1.68% | 43,078.969 |
| 3 sep 2026 | 13.90 | 13.90 | 13.44 | 13.70 | +0.66% | 145,247.551 |
| 2 sep 2026 | 13.69 | 13.97 | 13.40 | 13.61 | +1.42% | 185,679.268 |
| 1 sep 2026 | 13.58 | 13.72 | 13.09 | 13.42 | −2.89% | 250,610.544 |
| 31 ago 2026 | 13.75 | 13.86 | 13.57 | 13.82 | +2.07% | 179,194.116 |
| 28 ago 2026 | 14.38 | 14.38 | 13.45 | 13.54 | −6.04% | 146,147.872 |
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.