XNAS
Datos históricos de Flywire Corp
Flywire Corp · FLYW
$18.88
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 19:08:40 UTC
- Variación en el periodo
- +49.36%
- Máximo
- US$19.73
- 24 de agosto de 2026
- Mínimo
- US$10.55
- 12 de febrero de 2026
- Volumen medio diario
- 1.8 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 | 18.49 | 18.80 | 18.37 | 18.76 | +1.79% | 855,270.183 |
| 8 oct 2026 | 17.97 | 18.46 | 17.94 | 18.43 | +1.54% | 1.53 M |
| 7 oct 2026 | 17.72 | 18.37 | 17.72 | 18.15 | −0.36% | 1.07 M |
| 6 oct 2026 | 18.25 | 18.31 | 17.96 | 18.22 | +0.25% | 1.19 M |
| 5 oct 2026 | 17.56 | 18.20 | 17.56 | 18.17 | +3.36% | 1.22 M |
| 2 oct 2026 | 17.77 | 17.89 | 17.51 | 17.58 | +0.11% | 1.27 M |
| 1 oct 2026 | 17.50 | 17.85 | 17.23 | 17.56 | +0.34% | 1.31 M |
| 30 sep 2026 | 17.47 | 17.69 | 17.25 | 17.50 | +0.98% | 2.18 M |
| 29 sep 2026 | 17.30 | 17.45 | 17.16 | 17.33 | +0.17% | 1.68 M |
| 28 sep 2026 | 17.14 | 17.55 | 16.91 | 17.30 | −0.57% | 2.38 M |
| 25 sep 2026 | 17.08 | 17.59 | 16.88 | 17.40 | +1.81% | 1.7 M |
| 24 sep 2026 | 16.81 | 17.13 | 16.67 | 17.09 | +1.36% | 1.21 M |
| 23 sep 2026 | 17.19 | 17.35 | 16.72 | 16.86 | −2.20% | 1.52 M |
| 22 sep 2026 | 17.46 | 17.51 | 16.95 | 17.24 | +0.67% | 1.51 M |
| 21 sep 2026 | 17.50 | 17.58 | 17.09 | 17.13 | −1.24% | 1.1 M |
| 18 sep 2026 | 17.73 | 17.77 | 17.28 | 17.34 | −2.20% | 1.82 M |
| 17 sep 2026 | 18.00 | 18.07 | 17.54 | 17.73 | −0.39% | 950,944.232 |
| 16 sep 2026 | 17.66 | 17.91 | 17.35 | 17.80 | +0.28% | 2.13 M |
| 15 sep 2026 | 18.00 | 18.11 | 17.65 | 17.75 | −1.93% | 656,113.719 |
| 14 sep 2026 | 18.02 | 18.42 | 17.90 | 18.10 | +1.29% | 1.05 M |
| 11 sep 2026 | 17.75 | 18.09 | 17.73 | 17.87 | +0.68% | 1.39 M |
| 10 sep 2026 | 17.62 | 17.85 | 17.55 | 17.75 | −0.06% | 1.19 M |
| 9 sep 2026 | 17.88 | 17.96 | 17.49 | 17.76 | −1.17% | 1.2 M |
| 8 sep 2026 | 18.37 | 18.37 | 17.88 | 17.97 | −3.13% | 1.48 M |
| 4 sep 2026 | 18.41 | 18.78 | 18.23 | 18.55 | −0.80% | 1.13 M |
| 3 sep 2026 | 18.97 | 19.27 | 18.56 | 18.70 | −0.69% | 1.07 M |
| 2 sep 2026 | 17.89 | 19.05 | 16.90 | 18.83 | +3.55% | 1.83 M |
| 1 sep 2026 | 18.55 | 18.79 | 18.11 | 18.19 | −3.73% | 1.34 M |
| 31 ago 2026 | 18.95 | 19.05 | 18.46 | 18.89 | +0.53% | 1.36 M |
| 28 ago 2026 | 18.62 | 18.92 | 18.62 | 18.79 | +0.48% | 1.16 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.