XNYS
Datos históricos de FactSet Research Systems Inc.
FactSet Research Systems Inc. · FDS
$287.21
▲ +0.03 (+0.01%)
Última operación · 10/10/2026, 17:18:28 UTC
- Variación en el periodo
- +1.43%
- Máximo
- US$320.48
- 3 de septiembre de 2026
- Mínimo
- US$185.00
- 17 de febrero de 2026
- Volumen medio diario
- 0.92 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 | 289.29 | 292.86 | 282.69 | 287.18 | +0.23% | 657,632.6 |
| 8 oct 2026 | 273.48 | 288.45 | 273.13 | 286.52 | +5.04% | 1.13 M |
| 7 oct 2026 | 273.50 | 278.73 | 271.38 | 272.78 | +0.28% | 640,257.438 |
| 6 oct 2026 | 275.53 | 276.67 | 271.43 | 272.01 | −1.60% | 617,330.835 |
| 5 oct 2026 | 266.40 | 276.79 | 263.07 | 276.44 | +3.92% | 589,322.379 |
| 2 oct 2026 | 275.44 | 275.44 | 264.47 | 266.00 | −4.18% | 566,722.926 |
| 1 oct 2026 | 277.03 | 285.48 | 273.47 | 277.61 | +2.84% | 1.34 M |
| 30 sep 2026 | 261.99 | 272.23 | 258.50 | 269.95 | +3.84% | 1.49 M |
| 29 sep 2026 | 266.27 | 269.11 | 252.05 | 259.97 | −2.88% | 1.29 M |
| 28 sep 2026 | 270.06 | 271.51 | 264.66 | 267.67 | −1.98% | 762,321.913 |
| 25 sep 2026 | 269.87 | 276.58 | 269.38 | 273.08 | +0.67% | 406,410.883 |
| 24 sep 2026 | 281.94 | 285.34 | 270.56 | 271.25 | −2.93% | 679,984.137 |
| 23 sep 2026 | 276.75 | 283.69 | 275.83 | 279.43 | +1.09% | 434,066.302 |
| 22 sep 2026 | 288.16 | 288.90 | 276.36 | 276.42 | −2.70% | 789,180.532 |
| 21 sep 2026 | 285.13 | 289.78 | 281.88 | 284.10 | +0.10% | 669,679.6 |
| 18 sep 2026 | 277.71 | 286.68 | 273.46 | 283.83 | +1.79% | 1.19 M |
| 17 sep 2026 | 273.34 | 281.31 | 270.76 | 278.85 | +0.88% | 522,357.636 |
| 16 sep 2026 | 274.44 | 277.14 | 271.06 | 276.41 | −0.25% | 700,633.098 |
| 15 sep 2026 | 273.45 | 284.89 | 270.60 | 277.09 | +0.06% | 813,085.678 |
| 14 sep 2026 | 269.89 | 282.63 | 269.67 | 276.93 | +6.63% | 1.08 M |
| 11 sep 2026 | 264.90 | 265.00 | 255.87 | 259.71 | −1.22% | 1.02 M |
| 10 sep 2026 | 279.26 | 283.16 | 262.29 | 262.93 | −5.82% | 1.5 M |
| 9 sep 2026 | 287.93 | 287.95 | 279.16 | 279.17 | −3.40% | 785,034.141 |
| 8 sep 2026 | 302.68 | 302.79 | 288.81 | 289.00 | −4.29% | 1.79 M |
| 4 sep 2026 | 305.72 | 306.11 | 299.57 | 301.96 | −3.51% | 633,305.203 |
| 3 sep 2026 | 310.51 | 320.48 | 307.93 | 312.96 | +2.25% | 637,617.947 |
| 2 sep 2026 | 301.49 | 309.09 | 299.00 | 306.07 | +0.21% | 524,140.163 |
| 1 sep 2026 | 310.97 | 315.00 | 303.60 | 305.44 | −2.59% | 952,146.438 |
| 31 ago 2026 | 307.17 | 314.51 | 303.65 | 313.55 | +1.48% | 1.08 M |
| 28 ago 2026 | 308.69 | 309.79 | 302.98 | 308.98 | +1.48% | 715,269.425 |
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.