XNAS
Datos históricos de Extreme Networks, Inc.
Extreme Networks, Inc. · EXTR
$24.19
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 20:26:23 UTC
- Variación en el periodo
- +21.31%
- Máximo
- US$33.73
- 10 de julio de 2026
- Mínimo
- US$13.48
- 23 de febrero de 2026
- Volumen medio diario
- 1.85 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 | 24.22 | 24.74 | 23.52 | 24.19 | +0.04% | 1.33 M |
| 8 oct 2026 | 24.19 | 24.75 | 24.04 | 24.18 | −1.71% | 1.99 M |
| 7 oct 2026 | 24.23 | 25.18 | 24.12 | 24.60 | +0.24% | 2.08 M |
| 6 oct 2026 | 23.58 | 24.58 | 23.36 | 24.54 | +5.19% | 1.74 M |
| 5 oct 2026 | 23.00 | 23.71 | 22.72 | 23.33 | +0.91% | 1.82 M |
| 2 oct 2026 | 22.50 | 23.48 | 22.31 | 23.12 | +5.23% | 1.98 M |
| 1 oct 2026 | 21.90 | 22.03 | 21.24 | 21.97 | +2.42% | 1.65 M |
| 30 sep 2026 | 21.24 | 21.69 | 21.14 | 21.45 | +1.80% | 1.99 M |
| 29 sep 2026 | 21.32 | 21.32 | 20.76 | 21.07 | +0.33% | 1.67 M |
| 28 sep 2026 | 21.44 | 21.44 | 20.88 | 21.00 | −2.42% | 1.59 M |
| 25 sep 2026 | 21.77 | 21.94 | 21.50 | 21.52 | −0.55% | 1.77 M |
| 24 sep 2026 | 21.67 | 21.88 | 21.51 | 21.64 | −1.77% | 1.17 M |
| 23 sep 2026 | 22.09 | 22.09 | 21.69 | 22.03 | −0.36% | 954,275.746 |
| 22 sep 2026 | 22.75 | 22.76 | 21.84 | 22.11 | −2.73% | 1.49 M |
| 21 sep 2026 | 22.55 | 22.79 | 22.18 | 22.73 | +1.88% | 917,691.081 |
| 18 sep 2026 | 22.54 | 22.71 | 21.94 | 22.31 | 0.00% | 2.39 M |
| 17 sep 2026 | 22.42 | 22.92 | 22.24 | 22.31 | +1.92% | 1.75 M |
| 16 sep 2026 | 22.21 | 22.40 | 21.64 | 21.89 | −0.73% | 1.22 M |
| 15 sep 2026 | 21.76 | 22.10 | 21.73 | 22.05 | +1.94% | 1.25 M |
| 14 sep 2026 | 21.27 | 22.13 | 21.07 | 21.63 | −2.57% | 1.65 M |
| 11 sep 2026 | 21.51 | 22.49 | 21.51 | 22.20 | +4.82% | 1.13 M |
| 10 sep 2026 | 21.10 | 21.60 | 21.06 | 21.18 | −1.30% | 1.19 M |
| 9 sep 2026 | 21.62 | 21.79 | 21.36 | 21.46 | −0.88% | 1.07 M |
| 8 sep 2026 | 21.79 | 21.91 | 21.36 | 21.65 | −0.23% | 1.2 M |
| 4 sep 2026 | 22.14 | 22.15 | 21.44 | 21.70 | −0.87% | 803,204.501 |
| 3 sep 2026 | 22.06 | 22.29 | 21.72 | 21.89 | −0.55% | 1.79 M |
| 2 sep 2026 | 21.79 | 22.04 | 21.66 | 22.01 | +1.06% | 1.1 M |
| 1 sep 2026 | 22.19 | 22.32 | 21.72 | 21.78 | −3.16% | 1.33 M |
| 31 ago 2026 | 22.66 | 22.83 | 22.22 | 22.49 | −0.40% | 1.13 M |
| 28 ago 2026 | 23.12 | 23.40 | 22.33 | 22.58 | −2.80% | 1.64 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.