XNAS
Datos históricos de Fluence Energy, Inc.
Fluence Energy, Inc. · FLNC
$7.40
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 17:29:54 UTC
- Variación en el periodo
- −43.24%
- Máximo
- US$33.51
- 30 de enero de 2026
- Mínimo
- US$7.01
- 17 de septiembre de 2026
- Volumen medio diario
- 7.78 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 | 7.61 | 7.66 | 7.31 | 7.43 | −0.27% | 4.31 M |
| 8 oct 2026 | 7.54 | 7.61 | 7.13 | 7.45 | −2.87% | 6.25 M |
| 7 oct 2026 | 7.73 | 7.76 | 7.45 | 7.67 | −4.48% | 5.53 M |
| 6 oct 2026 | 7.77 | 8.16 | 7.72 | 8.03 | +4.97% | 6.1 M |
| 5 oct 2026 | 7.60 | 7.66 | 7.35 | 7.65 | +0.53% | 5.66 M |
| 2 oct 2026 | 7.74 | 7.89 | 7.45 | 7.61 | +0.53% | 6.09 M |
| 1 oct 2026 | 7.68 | 7.85 | 7.45 | 7.57 | −1.43% | 5.46 M |
| 30 sep 2026 | 7.97 | 8.04 | 7.66 | 7.68 | −1.79% | 5.27 M |
| 29 sep 2026 | 7.75 | 7.93 | 7.59 | 7.82 | +4.27% | 7.24 M |
| 28 sep 2026 | 7.55 | 7.76 | 7.42 | 7.50 | −4.46% | 5.74 M |
| 25 sep 2026 | 7.61 | 8.06 | 7.56 | 7.85 | +5.23% | 8.57 M |
| 24 sep 2026 | 7.41 | 7.59 | 7.24 | 7.46 | −1.58% | 7.45 M |
| 23 sep 2026 | 7.52 | 7.71 | 7.39 | 7.58 | +4.26% | 11.59 M |
| 22 sep 2026 | 7.49 | 7.49 | 7.15 | 7.27 | −1.62% | 8.21 M |
| 21 sep 2026 | 7.36 | 7.41 | 7.12 | 7.39 | +0.96% | 11.29 M |
| 18 sep 2026 | 7.54 | 7.64 | 7.11 | 7.32 | −4.44% | 15.25 M |
| 17 sep 2026 | 7.23 | 7.84 | 7.01 | 7.66 | −15.36% | 33.76 M |
| 16 sep 2026 | 9.53 | 9.60 | 8.85 | 9.05 | −2.69% | 8.89 M |
| 15 sep 2026 | 9.40 | 9.53 | 9.23 | 9.30 | −1.17% | 3.78 M |
| 14 sep 2026 | 9.33 | 9.65 | 9.24 | 9.41 | −5.24% | 5.76 M |
| 11 sep 2026 | 9.80 | 10.16 | 9.76 | 9.93 | +2.48% | 4.96 M |
| 10 sep 2026 | 9.78 | 10.07 | 9.64 | 9.69 | −4.25% | 5.88 M |
| 9 sep 2026 | 10.69 | 10.87 | 10.10 | 10.12 | −8.33% | 6.48 M |
| 8 sep 2026 | 10.66 | 11.37 | 10.62 | 11.04 | +6.67% | 9.19 M |
| 4 sep 2026 | 10.11 | 10.37 | 10.05 | 10.35 | +1.47% | 3.33 M |
| 3 sep 2026 | 10.01 | 10.42 | 9.95 | 10.20 | −3.41% | 8.68 M |
| 2 sep 2026 | 10.39 | 10.72 | 10.24 | 10.56 | +1.34% | 4.74 M |
| 1 sep 2026 | 10.58 | 10.64 | 10.35 | 10.42 | −3.61% | 4.42 M |
| 31 ago 2026 | 10.82 | 11.10 | 10.72 | 10.81 | −0.64% | 4.02 M |
| 28 ago 2026 | 11.27 | 11.51 | 10.81 | 10.88 | −4.81% | 4.93 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.