XNAS
Datos históricos de FTAI Aviation Ltd.
FTAI Aviation Ltd. · FTAI
$170.05
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 17:41:53 UTC
- Variación en el periodo
- +4.2%
- Máximo
- US$323.51
- 26 de febrero de 2026
- Mínimo
- US$149.50
- 18 de noviembre de 2025
- Volumen medio diario
- 1.41 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 | 172.86 | 173.99 | 166.50 | 169.97 | −0.64% | 962,980.97 |
| 8 oct 2026 | 171.05 | 173.35 | 168.35 | 171.06 | −2.16% | 1.94 M |
| 7 oct 2026 | 175.50 | 178.41 | 169.97 | 174.83 | −2.57% | 1.7 M |
| 6 oct 2026 | 167.70 | 180.03 | 166.69 | 179.44 | +8.95% | 2.18 M |
| 5 oct 2026 | 168.17 | 168.67 | 164.43 | 164.70 | −1.39% | 737,688.682 |
| 2 oct 2026 | 169.03 | 169.80 | 162.35 | 167.03 | −0.17% | 1.17 M |
| 1 oct 2026 | 167.00 | 169.28 | 164.23 | 167.32 | +0.17% | 1.02 M |
| 30 sep 2026 | 172.47 | 172.95 | 166.39 | 167.03 | −1.12% | 1.16 M |
| 29 sep 2026 | 170.10 | 174.85 | 168.90 | 168.93 | +1.10% | 914,054.545 |
| 28 sep 2026 | 173.38 | 173.38 | 166.42 | 167.10 | −4.55% | 1.67 M |
| 25 sep 2026 | 175.23 | 177.40 | 171.75 | 175.06 | +0.30% | 1.5 M |
| 24 sep 2026 | 182.72 | 182.97 | 174.22 | 174.53 | −6.17% | 1.55 M |
| 23 sep 2026 | 187.73 | 191.90 | 185.64 | 186.01 | −1.97% | 1.39 M |
| 22 sep 2026 | 194.86 | 194.86 | 189.03 | 189.74 | −1.56% | 630,449.797 |
| 21 sep 2026 | 193.60 | 195.97 | 190.33 | 192.74 | +1.05% | 887,995.912 |
| 18 sep 2026 | 195.55 | 195.75 | 189.89 | 190.74 | −2.22% | 1.4 M |
| 17 sep 2026 | 196.50 | 199.88 | 193.15 | 195.07 | +2.76% | 1.5 M |
| 16 sep 2026 | 183.41 | 190.60 | 179.82 | 189.83 | +7.59% | 2.31 M |
| 15 sep 2026 | 177.30 | 178.18 | 171.97 | 176.44 | +0.25% | 1.66 M |
| 14 sep 2026 | 180.00 | 183.83 | 174.80 | 176.00 | −5.41% | 2.1 M |
| 11 sep 2026 | 184.00 | 189.47 | 182.00 | 186.06 | +3.32% | 1.25 M |
| 10 sep 2026 | 182.08 | 183.27 | 177.43 | 180.09 | −2.79% | 2 M |
| 9 sep 2026 | 195.00 | 195.53 | 183.71 | 185.25 | −5.82% | 1.05 M |
| 8 sep 2026 | 196.91 | 200.18 | 192.72 | 196.69 | +0.21% | 820,851.235 |
| 4 sep 2026 | 199.39 | 200.89 | 193.03 | 196.28 | −1.56% | 1.05 M |
| 3 sep 2026 | 186.00 | 202.47 | 184.84 | 199.39 | +7.42% | 1.78 M |
| 2 sep 2026 | 189.08 | 191.54 | 184.65 | 185.61 | −1.94% | 1.17 M |
| 1 sep 2026 | 187.48 | 191.77 | 186.46 | 189.29 | −0.43% | 1.26 M |
| 31 ago 2026 | 192.00 | 192.62 | 185.61 | 190.10 | −2.50% | 1.97 M |
| 28 ago 2026 | 199.49 | 200.84 | 193.00 | 194.98 | −2.23% | 984,801.93 |
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.