XNAS
Datos históricos de GDS Holdings Limited
GDS Holdings Limited · GDS
$30.91
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- −7.02%
- Máximo
- US$48.61
- 12 de febrero de 2026
- Mínimo
- US$26.97
- 19 de noviembre de 2025
- Volumen medio diario
- 1.95 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 | 30.93 | 31.46 | 30.70 | 30.97 | +1.74% | 1.98 M |
| 8 oct 2026 | 30.51 | 31.08 | 29.88 | 30.44 | −3.76% | 2.77 M |
| 7 oct 2026 | 29.97 | 31.88 | 29.47 | 31.63 | +1.93% | 2.66 M |
| 6 oct 2026 | 30.53 | 31.95 | 30.08 | 31.03 | +5.94% | 3.72 M |
| 5 oct 2026 | 28.61 | 29.61 | 28.46 | 29.29 | +6.24% | 2.08 M |
| 2 oct 2026 | 29.39 | 29.39 | 27.42 | 27.57 | −7.48% | 3.39 M |
| 1 oct 2026 | 31.71 | 31.86 | 29.73 | 29.80 | −4.58% | 2.16 M |
| 30 sep 2026 | 31.61 | 32.42 | 31.04 | 31.23 | −0.16% | 1.89 M |
| 29 sep 2026 | 31.46 | 31.99 | 30.72 | 31.28 | −1.20% | 1.28 M |
| 28 sep 2026 | 32.75 | 32.75 | 31.63 | 31.66 | −3.39% | 780,161.463 |
| 25 sep 2026 | 33.49 | 33.64 | 32.50 | 32.77 | −1.65% | 958,767.16 |
| 24 sep 2026 | 32.94 | 33.59 | 32.71 | 33.32 | +0.63% | 579,041.165 |
| 23 sep 2026 | 33.40 | 33.72 | 32.75 | 33.11 | −1.90% | 951,757.512 |
| 22 sep 2026 | 34.00 | 34.05 | 33.33 | 33.75 | −1.46% | 1.25 M |
| 21 sep 2026 | 33.63 | 34.90 | 32.59 | 34.25 | +4.45% | 2.26 M |
| 18 sep 2026 | 31.86 | 33.30 | 31.60 | 32.79 | +4.76% | 1.58 M |
| 17 sep 2026 | 30.76 | 31.58 | 30.42 | 31.30 | +3.06% | 555,880.27 |
| 16 sep 2026 | 30.44 | 30.89 | 30.20 | 30.37 | −0.23% | 732,571.714 |
| 15 sep 2026 | 30.36 | 30.60 | 30.15 | 30.44 | +0.56% | 1.56 M |
| 14 sep 2026 | 30.77 | 30.80 | 30.00 | 30.27 | −1.78% | 1.09 M |
| 11 sep 2026 | 31.08 | 31.25 | 30.55 | 30.82 | −0.77% | 990,164.057 |
| 10 sep 2026 | 31.91 | 31.99 | 30.98 | 31.06 | −4.11% | 924,256.456 |
| 9 sep 2026 | 31.80 | 32.56 | 31.26 | 32.39 | +1.22% | 1.46 M |
| 8 sep 2026 | 31.03 | 32.72 | 30.57 | 32.00 | +2.02% | 1.42 M |
| 4 sep 2026 | 31.32 | 31.53 | 31.01 | 31.37 | +0.79% | 728,269.564 |
| 3 sep 2026 | 30.49 | 31.31 | 30.23 | 31.12 | +0.99% | 740,801.195 |
| 2 sep 2026 | 30.82 | 31.73 | 30.54 | 30.82 | −1.36% | 835,370.388 |
| 1 sep 2026 | 30.99 | 31.93 | 30.99 | 31.24 | −1.92% | 1.15 M |
| 31 ago 2026 | 32.93 | 32.94 | 31.75 | 31.85 | −4.67% | 1.43 M |
| 28 ago 2026 | 33.68 | 33.98 | 33.24 | 33.41 | −0.30% | 977,311.32 |
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.