XNAS
Datos históricos de Embecta Corp.
Embecta Corp. · EMBC
$5.69
▼ -0.01 (-0.09%)
Última operación · 10/10/2026, 17:19:16 UTC
- Variación en el periodo
- −57.51%
- Máximo
- US$14.91
- 12 de noviembre de 2025
- Mínimo
- US$2.77
- 20 de mayo de 2026
- Volumen medio diario
- 1.3 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 | 5.74 | 5.95 | 5.67 | 5.69 | −1.13% | 583,106.628 |
| 8 oct 2026 | 5.89 | 5.97 | 5.73 | 5.75 | −2.71% | 1.14 M |
| 7 oct 2026 | 5.86 | 6.16 | 5.86 | 5.91 | −0.67% | 994,131.045 |
| 6 oct 2026 | 5.90 | 6.15 | 5.80 | 5.95 | +1.19% | 1.21 M |
| 5 oct 2026 | 5.59 | 5.97 | 5.57 | 5.88 | +4.07% | 1.04 M |
| 2 oct 2026 | 5.79 | 5.82 | 5.49 | 5.65 | −2.42% | 1.14 M |
| 1 oct 2026 | 5.74 | 5.96 | 5.65 | 5.79 | +2.30% | 1.05 M |
| 30 sep 2026 | 5.81 | 5.90 | 5.63 | 5.66 | −1.74% | 1.42 M |
| 29 sep 2026 | 5.93 | 5.96 | 5.65 | 5.76 | −2.87% | 990,901.417 |
| 28 sep 2026 | 5.83 | 5.98 | 5.76 | 5.93 | +0.51% | 680,936.389 |
| 25 sep 2026 | 5.67 | 5.93 | 5.63 | 5.90 | +4.98% | 791,824.312 |
| 24 sep 2026 | 5.63 | 5.72 | 5.45 | 5.62 | +0.72% | 925,857.477 |
| 23 sep 2026 | 5.59 | 5.66 | 5.54 | 5.58 | −0.18% | 692,065.989 |
| 22 sep 2026 | 5.38 | 5.61 | 5.38 | 5.59 | +5.47% | 681,309.058 |
| 21 sep 2026 | 5.24 | 5.35 | 5.13 | 5.30 | +0.19% | 930,267.977 |
| 18 sep 2026 | 5.13 | 5.30 | 5.09 | 5.29 | +1.93% | 3.52 M |
| 17 sep 2026 | 5.18 | 5.22 | 5.07 | 5.19 | +1.17% | 570,883.618 |
| 16 sep 2026 | 5.09 | 5.29 | 5.09 | 5.13 | +0.79% | 718,227.996 |
| 15 sep 2026 | 5.21 | 5.29 | 5.04 | 5.09 | −2.86% | 703,339.124 |
| 14 sep 2026 | 5.00 | 5.30 | 4.98 | 5.24 | +6.07% | 908,749.754 |
| 11 sep 2026 | 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | 1.13 M |
| 10 sep 2026 | 5.05 | 5.07 | 4.87 | 4.89 | −4.49% | 1.38 M |
| 9 sep 2026 | 5.45 | 5.60 | 5.06 | 5.12 | −7.75% | 1.53 M |
| 8 sep 2026 | 5.71 | 5.76 | 5.48 | 5.55 | −4.31% | 1.36 M |
| 4 sep 2026 | 5.63 | 5.91 | 5.60 | 5.80 | +1.93% | 1 M |
| 3 sep 2026 | 5.70 | 5.77 | 5.51 | 5.69 | 0.00% | 1.16 M |
| 2 sep 2026 | 5.27 | 5.70 | 5.27 | 5.69 | +8.38% | 1.3 M |
| 1 sep 2026 | 5.07 | 5.32 | 5.06 | 5.25 | +2.14% | 2.09 M |
| 31 ago 2026 | 5.00 | 5.24 | 4.92 | 5.14 | +1.78% | 2.77 M |
| 28 ago 2026 | 5.03 | 5.18 | 4.99 | 5.05 | +1.61% | 1.47 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.