XNYS
Datos históricos de Ginkgo Bioworks Holdings, Inc.
Ginkgo Bioworks Holdings, Inc. · DNA
$13.09
▲ +0.09 (+0.69%)
Última operación · 10/10/2026, 18:28:25 UTC
- Variación en el periodo
- −3.85%
- Máximo
- US$18.22
- 6 de octubre de 2026
- Mínimo
- US$5.37
- 30 de marzo de 2026
- Volumen medio diario
- 1.36 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 | 11.76 | 13.56 | 11.48 | 13.00 | +14.64% | 4.52 M |
| 8 oct 2026 | 10.92 | 11.41 | 10.61 | 11.34 | −1.13% | 3.21 M |
| 7 oct 2026 | 11.81 | 11.95 | 10.81 | 11.47 | −7.57% | 6.46 M |
| 6 oct 2026 | 15.08 | 18.22 | 12.11 | 12.41 | −17.16% | 13.14 M |
| 5 oct 2026 | 12.50 | 15.48 | 12.48 | 14.98 | +21.30% | 7.69 M |
| 2 oct 2026 | 13.00 | 13.40 | 11.94 | 12.35 | −1.20% | 2.04 M |
| 1 oct 2026 | 12.60 | 13.16 | 12.11 | 12.50 | −2.57% | 2.92 M |
| 30 sep 2026 | 11.90 | 13.42 | 11.87 | 12.83 | +7.27% | 4.65 M |
| 29 sep 2026 | 10.54 | 12.27 | 10.53 | 11.96 | +14.34% | 4.75 M |
| 28 sep 2026 | 10.38 | 10.79 | 10.10 | 10.46 | −1.88% | 2.12 M |
| 25 sep 2026 | 10.20 | 10.67 | 9.54 | 10.66 | +4.00% | 2.31 M |
| 24 sep 2026 | 8.50 | 10.44 | 8.44 | 10.25 | +19.46% | 4.03 M |
| 23 sep 2026 | 9.13 | 9.28 | 8.54 | 8.58 | −8.43% | 1.85 M |
| 22 sep 2026 | 7.87 | 9.80 | 7.80 | 9.37 | +17.42% | 3.33 M |
| 21 sep 2026 | 8.05 | 8.13 | 7.67 | 7.98 | +1.27% | 1.65 M |
| 18 sep 2026 | 7.83 | 7.98 | 7.50 | 7.88 | +0.51% | 1.76 M |
| 17 sep 2026 | 7.29 | 8.14 | 7.21 | 7.84 | +11.05% | 2.66 M |
| 16 sep 2026 | 7.10 | 7.39 | 6.95 | 7.06 | +1.00% | 976,218.032 |
| 15 sep 2026 | 6.95 | 7.18 | 6.91 | 6.99 | −0.29% | 734,926.929 |
| 14 sep 2026 | 6.66 | 7.14 | 6.66 | 7.01 | +3.85% | 1.03 M |
| 11 sep 2026 | 6.80 | 6.83 | 6.52 | 6.75 | −0.44% | 932,656.449 |
| 10 sep 2026 | 6.72 | 6.85 | 6.59 | 6.78 | −0.15% | 679,470.631 |
| 9 sep 2026 | 6.83 | 6.93 | 6.72 | 6.79 | −2.16% | 894,183.158 |
| 8 sep 2026 | 7.00 | 7.06 | 6.75 | 6.94 | −0.14% | 1.08 M |
| 4 sep 2026 | 6.80 | 6.97 | 6.74 | 6.95 | 0.00% | 656,659.523 |
| 3 sep 2026 | 7.16 | 7.22 | 6.76 | 6.95 | −1.14% | 860,360.261 |
| 2 sep 2026 | 6.92 | 7.30 | 6.77 | 7.03 | +1.44% | 1.27 M |
| 1 sep 2026 | 6.66 | 6.99 | 6.62 | 6.93 | +1.76% | 1.81 M |
| 31 ago 2026 | 6.90 | 6.96 | 6.67 | 6.81 | −2.16% | 1.21 M |
| 28 ago 2026 | 7.23 | 7.29 | 6.91 | 6.96 | −4.13% | 1.26 M |
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.