XNAS
Datos históricos de eToro Group Ltd.
eToro Group Ltd. · ETOR
$25.91
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 21:27:25 UTC
- Variación en el periodo
- −34.2%
- Máximo
- US$44.21
- 4 de diciembre de 2025
- Mínimo
- US$24.74
- 5 de febrero de 2026
- Volumen medio diario
- 1.21 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 | 25.64 | 25.95 | 25.29 | 25.90 | +2.53% | 756,839.868 |
| 8 oct 2026 | 25.17 | 25.56 | 24.95 | 25.26 | −0.16% | 794,198.302 |
| 7 oct 2026 | 25.98 | 26.15 | 25.04 | 25.30 | −4.17% | 1.19 M |
| 6 oct 2026 | 26.00 | 26.44 | 25.91 | 26.40 | +2.76% | 1.14 M |
| 5 oct 2026 | 25.42 | 25.93 | 25.30 | 25.69 | +1.06% | 671,315.44 |
| 2 oct 2026 | 26.00 | 26.42 | 25.15 | 25.42 | −1.40% | 1.27 M |
| 1 oct 2026 | 25.44 | 26.02 | 25.16 | 25.78 | +0.31% | 1.11 M |
| 30 sep 2026 | 25.68 | 25.95 | 25.39 | 25.70 | +0.08% | 951,800.762 |
| 29 sep 2026 | 25.85 | 26.08 | 25.42 | 25.68 | −0.54% | 994,050.937 |
| 28 sep 2026 | 26.16 | 26.29 | 25.70 | 25.82 | −2.16% | 1.15 M |
| 25 sep 2026 | 26.99 | 27.14 | 26.35 | 26.39 | −1.57% | 826,325.127 |
| 24 sep 2026 | 26.80 | 27.19 | 26.34 | 26.81 | −1.36% | 1.44 M |
| 23 sep 2026 | 28.00 | 28.09 | 27.08 | 27.18 | −3.55% | 1.27 M |
| 22 sep 2026 | 28.89 | 28.99 | 28.05 | 28.18 | −1.71% | 759,269.479 |
| 21 sep 2026 | 29.50 | 29.80 | 28.22 | 28.67 | +2.10% | 1.07 M |
| 18 sep 2026 | 28.10 | 28.53 | 27.67 | 28.08 | +0.54% | 1.96 M |
| 17 sep 2026 | 28.75 | 28.87 | 27.82 | 27.93 | −1.13% | 833,166.616 |
| 16 sep 2026 | 28.66 | 28.66 | 27.76 | 28.25 | −1.43% | 1.11 M |
| 15 sep 2026 | 29.59 | 29.69 | 28.46 | 28.66 | −4.18% | 1.05 M |
| 14 sep 2026 | 30.17 | 30.78 | 29.65 | 29.91 | −1.45% | 996,879.938 |
| 11 sep 2026 | 29.94 | 30.90 | 29.77 | 30.35 | +1.10% | 1.01 M |
| 10 sep 2026 | 30.14 | 30.73 | 29.97 | 30.02 | −1.90% | 1.1 M |
| 9 sep 2026 | 30.96 | 31.08 | 30.58 | 30.60 | −0.94% | 582,430.663 |
| 8 sep 2026 | 32.28 | 32.40 | 30.75 | 30.89 | −4.87% | 924,683.827 |
| 4 sep 2026 | 32.26 | 32.78 | 32.01 | 32.47 | −0.85% | 832,455.49 |
| 3 sep 2026 | 32.55 | 33.19 | 32.25 | 32.75 | +2.83% | 1.13 M |
| 2 sep 2026 | 31.69 | 32.24 | 31.21 | 31.85 | +0.13% | 911,513.643 |
| 1 sep 2026 | 31.55 | 32.75 | 31.29 | 31.81 | −0.53% | 913,383.427 |
| 31 ago 2026 | 31.06 | 32.26 | 31.00 | 31.98 | +3.06% | 919,593.694 |
| 28 ago 2026 | 31.82 | 31.98 | 30.85 | 31.03 | −3.78% | 938,821.68 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.