XNYS
Datos históricos de Edwards Lifesciences Corporation
Edwards Lifesciences Corporation · EW
$85.00
▼ -0.21 (-0.25%)
Última operación · 10/10/2026, 17:19:15 UTC
- Variación en el periodo
- +15.24%
- Máximo
- US$96.29
- 7 de julio de 2026
- Mínimo
- US$72.30
- 13 de octubre de 2025
- Volumen medio diario
- 4.4 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 | 84.60 | 85.34 | 83.22 | 85.21 | +1.15% | 3.89 M |
| 8 oct 2026 | 85.65 | 85.78 | 82.43 | 84.24 | −1.80% | 6.52 M |
| 7 oct 2026 | 86.65 | 87.30 | 85.49 | 85.78 | −0.81% | 3.51 M |
| 6 oct 2026 | 87.54 | 87.88 | 85.94 | 86.48 | −0.86% | 3.38 M |
| 5 oct 2026 | 85.64 | 87.57 | 85.34 | 87.23 | +2.44% | 3.32 M |
| 2 oct 2026 | 85.52 | 86.48 | 84.66 | 85.15 | −0.05% | 2.41 M |
| 1 oct 2026 | 85.99 | 86.84 | 84.49 | 85.19 | −1.31% | 3.08 M |
| 30 sep 2026 | 87.16 | 87.49 | 85.72 | 86.32 | −2.00% | 4.89 M |
| 29 sep 2026 | 85.70 | 88.19 | 85.70 | 88.08 | +1.44% | 3.38 M |
| 28 sep 2026 | 86.00 | 87.33 | 85.56 | 86.83 | +0.63% | 3.23 M |
| 25 sep 2026 | 86.66 | 87.11 | 84.93 | 86.29 | +0.65% | 3.6 M |
| 24 sep 2026 | 86.54 | 87.12 | 85.63 | 85.73 | −1.26% | 3.87 M |
| 23 sep 2026 | 88.70 | 88.79 | 86.06 | 86.82 | −2.21% | 3.62 M |
| 22 sep 2026 | 89.00 | 89.66 | 88.50 | 88.78 | +0.50% | 3.53 M |
| 21 sep 2026 | 88.34 | 88.59 | 87.77 | 88.34 | +0.09% | 3.35 M |
| 18 sep 2026 | 88.03 | 88.77 | 87.47 | 88.26 | +0.01% | 4.26 M |
| 17 sep 2026 | 89.21 | 89.58 | 88.00 | 88.25 | −1.15% | 3.88 M |
| 16 sep 2026 | 84.99 | 89.70 | 84.84 | 89.28 | +4.13% | 5.01 M |
| 15 sep 2026 | 85.03 | 86.03 | 84.47 | 85.74 | +0.26% | 3.78 M |
| 14 sep 2026 | 85.45 | 86.26 | 85.12 | 85.52 | +1.36% | 2.99 M |
| 11 sep 2026 | 87.51 | 87.76 | 83.81 | 84.37 | −2.77% | 3.8 M |
| 10 sep 2026 | 86.00 | 87.27 | 85.00 | 86.77 | +0.68% | 2.31 M |
| 9 sep 2026 | 86.27 | 87.04 | 85.73 | 86.18 | −0.62% | 2.74 M |
| 8 sep 2026 | 89.07 | 89.10 | 86.39 | 86.72 | −3.54% | 3.58 M |
| 4 sep 2026 | 90.21 | 90.21 | 88.40 | 89.90 | +0.13% | 2.64 M |
| 3 sep 2026 | 91.08 | 91.53 | 89.33 | 89.78 | −1.15% | 1.84 M |
| 2 sep 2026 | 91.47 | 92.36 | 90.55 | 90.82 | +0.09% | 2.6 M |
| 1 sep 2026 | 91.39 | 92.95 | 90.10 | 90.74 | −0.01% | 2.54 M |
| 31 ago 2026 | 91.00 | 91.29 | 89.32 | 90.75 | +0.60% | 4.05 M |
| 28 ago 2026 | 89.98 | 90.41 | 89.55 | 90.21 | +0.29% | 2.04 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.