XNAS
Datos históricos de FirstService Corporation
FirstService Corporation · FSV
$129.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:47 UTC
- Variación en el periodo
- −29.17%
- Máximo
- US$189.05
- 23 de octubre de 2025
- Mínimo
- US$119.41
- 18 de mayo de 2026
- Volumen medio diario
- 0.22 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 | 129.21 | 129.95 | 128.03 | 129.73 | +1.18% | 79,081.039 |
| 8 oct 2026 | 126.15 | 128.32 | 125.77 | 128.22 | +1.06% | 82,001.18 |
| 7 oct 2026 | 128.32 | 128.32 | 124.94 | 126.87 | −1.51% | 149,421.973 |
| 6 oct 2026 | 128.67 | 129.86 | 128.26 | 128.81 | +0.41% | 83,739.147 |
| 5 oct 2026 | 128.71 | 129.08 | 127.28 | 128.28 | −0.66% | 74,495.358 |
| 2 oct 2026 | 130.43 | 130.47 | 128.18 | 129.13 | +0.48% | 143,731.323 |
| 1 oct 2026 | 127.94 | 129.73 | 127.02 | 128.51 | +0.49% | 135,076.68 |
| 30 sep 2026 | 130.17 | 130.17 | 127.83 | 127.88 | −1.02% | 249,986.341 |
| 29 sep 2026 | 128.84 | 131.28 | 127.85 | 129.20 | +0.14% | 154,582.482 |
| 28 sep 2026 | 127.35 | 129.33 | 126.02 | 129.02 | +0.31% | 211,947.724 |
| 25 sep 2026 | 127.66 | 129.31 | 125.95 | 128.62 | +1.25% | 200,433.147 |
| 24 sep 2026 | 129.66 | 130.36 | 125.95 | 127.03 | −1.96% | 368,932.394 |
| 23 sep 2026 | 132.16 | 132.16 | 129.28 | 129.57 | −2.83% | 203,992.799 |
| 22 sep 2026 | 134.14 | 134.26 | 131.90 | 133.34 | +0.29% | 226,052.618 |
| 21 sep 2026 | 130.19 | 133.36 | 129.51 | 132.95 | +2.97% | 239,168.764 |
| 18 sep 2026 | 131.23 | 132.16 | 128.86 | 129.11 | −2.60% | 234,797.517 |
| 17 sep 2026 | 133.50 | 133.65 | 132.40 | 132.55 | +0.11% | 158,229.901 |
| 16 sep 2026 | 131.05 | 133.85 | 131.05 | 132.41 | +0.77% | 270,046.044 |
| 15 sep 2026 | 134.33 | 136.27 | 129.86 | 131.40 | −2.89% | 264,258.885 |
| 14 sep 2026 | 138.28 | 139.39 | 133.45 | 135.31 | −1.79% | 201,538.022 |
| 11 sep 2026 | 137.75 | 138.93 | 137.20 | 137.78 | +1.30% | 206,675.828 |
| 10 sep 2026 | 137.14 | 137.70 | 134.62 | 136.01 | −1.35% | 218,075.284 |
| 9 sep 2026 | 138.45 | 139.21 | 136.48 | 137.87 | −0.71% | 166,099.979 |
| 8 sep 2026 | 139.38 | 142.68 | 138.41 | 138.86 | −3.64% | 199,687.08 |
| 4 sep 2026 | 141.41 | 144.66 | 139.70 | 144.11 | +0.84% | 136,769.548 |
| 3 sep 2026 | 140.00 | 143.79 | 140.00 | 142.91 | +3.48% | 198,074.89 |
| 2 sep 2026 | 139.44 | 139.66 | 136.94 | 138.10 | −0.98% | 251,566.017 |
| 1 sep 2026 | 138.96 | 140.58 | 138.15 | 139.47 | +0.09% | 223,139.141 |
| 31 ago 2026 | 140.74 | 141.12 | 138.86 | 139.34 | −1.55% | 616,306.273 |
| 28 ago 2026 | 141.66 | 142.52 | 139.43 | 141.54 | +0.32% | 278,054.548 |
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.