XNYS
Datos históricos de Genius Sports Limited
Genius Sports Limited · GENI
$6.69
▲ +0.04 (+0.67%)
Última operación · 10/10/2026, 18:36:47 UTC
- Variación en el periodo
- −42.12%
- Máximo
- US$12.39
- 16 de octubre de 2025
- Mínimo
- US$3.83
- 13 de abril de 2026
- Volumen medio diario
- 6.22 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 | 6.79 | 6.81 | 6.42 | 6.65 | +0.30% | 6.44 M |
| 8 oct 2026 | 6.33 | 6.67 | 6.15 | 6.63 | +4.57% | 7.39 M |
| 7 oct 2026 | 6.22 | 6.42 | 6.04 | 6.34 | +1.93% | 10.22 M |
| 6 oct 2026 | 6.27 | 6.40 | 6.10 | 6.22 | +3.84% | 11.37 M |
| 5 oct 2026 | 5.98 | 6.31 | 5.90 | 5.99 | −0.50% | 6.68 M |
| 2 oct 2026 | 5.77 | 6.14 | 5.71 | 6.02 | +5.99% | 7.94 M |
| 1 oct 2026 | 5.75 | 5.80 | 5.41 | 5.68 | −0.87% | 7.11 M |
| 30 sep 2026 | 6.15 | 6.15 | 5.71 | 5.73 | −7.13% | 7.98 M |
| 29 sep 2026 | 6.25 | 6.34 | 6.12 | 6.17 | +0.33% | 8.62 M |
| 28 sep 2026 | 6.32 | 6.40 | 6.10 | 6.15 | −4.50% | 7.05 M |
| 25 sep 2026 | 6.15 | 6.57 | 5.96 | 6.44 | +11.03% | 13.89 M |
| 24 sep 2026 | 6.03 | 6.05 | 5.62 | 5.80 | −5.23% | 10.2 M |
| 23 sep 2026 | 6.04 | 6.14 | 5.85 | 6.12 | +0.66% | 10.16 M |
| 22 sep 2026 | 5.94 | 6.22 | 5.71 | 6.08 | +5.56% | 9.39 M |
| 21 sep 2026 | 5.64 | 5.82 | 5.48 | 5.76 | +2.13% | 7.21 M |
| 18 sep 2026 | 6.44 | 6.48 | 5.51 | 5.64 | −12.96% | 17.54 M |
| 17 sep 2026 | 6.69 | 6.76 | 6.29 | 6.48 | −2.11% | 7.19 M |
| 16 sep 2026 | 6.56 | 6.71 | 6.41 | 6.62 | +0.91% | 3.82 M |
| 15 sep 2026 | 6.75 | 6.77 | 6.45 | 6.56 | −3.53% | 5.92 M |
| 14 sep 2026 | 6.85 | 6.92 | 6.69 | 6.80 | −0.29% | 4.08 M |
| 11 sep 2026 | 6.80 | 6.98 | 6.72 | 6.82 | +1.49% | 4.53 M |
| 10 sep 2026 | 6.99 | 7.14 | 6.70 | 6.72 | −4.41% | 5.71 M |
| 9 sep 2026 | 7.35 | 7.38 | 6.97 | 7.03 | −3.83% | 7.93 M |
| 8 sep 2026 | 7.50 | 7.64 | 7.27 | 7.31 | −2.40% | 3.75 M |
| 4 sep 2026 | 7.59 | 7.62 | 7.39 | 7.49 | −1.83% | 3.14 M |
| 3 sep 2026 | 7.63 | 7.79 | 7.56 | 7.63 | +2.83% | 3.31 M |
| 2 sep 2026 | 7.18 | 7.69 | 7.18 | 7.42 | +3.34% | 5.06 M |
| 1 sep 2026 | 7.28 | 7.59 | 7.12 | 7.18 | −3.23% | 4.43 M |
| 31 ago 2026 | 7.95 | 8.01 | 7.40 | 7.42 | −7.48% | 4.79 M |
| 28 ago 2026 | 7.95 | 8.41 | 7.95 | 8.02 | +0.75% | 9.16 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.