XNAS
Datos históricos de GLOBALFOUNDRIES Inc.
GLOBALFOUNDRIES Inc. · GFS
$48.23
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:34:26 UTC
- Variación en el periodo
- +46.36%
- Máximo
- US$92.55
- 26 de mayo de 2026
- Mínimo
- US$32.02
- 20 de noviembre de 2025
- Volumen medio diario
- 4.17 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 | 50.41 | 50.90 | 47.55 | 48.24 | −2.27% | 5.94 M |
| 8 oct 2026 | 49.24 | 51.45 | 47.68 | 49.36 | +2.68% | 10.47 M |
| 7 oct 2026 | 47.27 | 48.21 | 47.18 | 48.07 | −1.15% | 2.98 M |
| 6 oct 2026 | 48.83 | 49.47 | 48.50 | 48.63 | +0.14% | 2.42 M |
| 5 oct 2026 | 48.91 | 49.20 | 47.50 | 48.56 | −3.21% | 4.46 M |
| 2 oct 2026 | 50.00 | 50.99 | 49.83 | 50.17 | +3.06% | 3.65 M |
| 1 oct 2026 | 47.92 | 48.99 | 47.61 | 48.68 | +1.59% | 2.34 M |
| 30 sep 2026 | 48.24 | 48.59 | 47.43 | 47.92 | +0.13% | 2.27 M |
| 29 sep 2026 | 48.50 | 48.88 | 47.60 | 47.86 | +0.17% | 2.28 M |
| 28 sep 2026 | 48.83 | 49.06 | 46.64 | 47.78 | −2.49% | 3.19 M |
| 25 sep 2026 | 47.49 | 49.43 | 47.12 | 49.00 | +4.14% | 4.94 M |
| 24 sep 2026 | 45.56 | 47.08 | 45.39 | 47.05 | +1.36% | 4.73 M |
| 23 sep 2026 | 47.44 | 47.90 | 46.35 | 46.42 | −3.19% | 3.27 M |
| 22 sep 2026 | 48.00 | 49.37 | 47.80 | 47.95 | −1.28% | 4.5 M |
| 21 sep 2026 | 49.04 | 49.18 | 47.87 | 48.57 | +1.57% | 3.97 M |
| 18 sep 2026 | 46.20 | 47.87 | 45.25 | 47.82 | +4.32% | 6.59 M |
| 17 sep 2026 | 44.87 | 47.10 | 44.56 | 45.84 | +6.53% | 6.39 M |
| 16 sep 2026 | 43.91 | 44.16 | 42.56 | 43.03 | +0.65% | 2.75 M |
| 15 sep 2026 | 43.58 | 44.41 | 42.15 | 42.75 | −1.81% | 3.91 M |
| 14 sep 2026 | 44.37 | 45.36 | 43.51 | 43.54 | −7.26% | 4 M |
| 11 sep 2026 | 46.44 | 47.33 | 46.03 | 46.95 | +2.15% | 3.7 M |
| 10 sep 2026 | 44.83 | 46.30 | 44.64 | 45.96 | +0.02% | 3.03 M |
| 9 sep 2026 | 45.09 | 46.34 | 45.00 | 45.95 | +1.91% | 3.29 M |
| 8 sep 2026 | 46.30 | 46.69 | 44.90 | 45.09 | −0.27% | 5.48 M |
| 4 sep 2026 | 44.88 | 45.62 | 44.53 | 45.21 | +1.53% | 2.64 M |
| 3 sep 2026 | 43.24 | 44.53 | 42.70 | 44.53 | +1.27% | 4.33 M |
| 2 sep 2026 | 44.42 | 44.53 | 43.17 | 43.97 | +0.09% | 3.42 M |
| 1 sep 2026 | 43.88 | 44.47 | 43.26 | 43.93 | −1.70% | 4.07 M |
| 31 ago 2026 | 44.98 | 45.42 | 44.39 | 44.69 | −0.16% | 3.39 M |
| 28 ago 2026 | 46.34 | 46.45 | 44.53 | 44.76 | −3.41% | 3.31 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.