XNAS
Datos históricos de GoPro, Inc.
GoPro, Inc. · GPRO
$1.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:57 UTC
- Variación en el periodo
- −39.9%
- Máximo
- US$2.73
- 22 de octubre de 2025
- Mínimo
- US$0.57
- 12 de agosto de 2026
- Volumen medio diario
- 13 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 | 1.19 | 1.23 | 1.18 | 1.19 | +0.85% | 4.52 M |
| 8 oct 2026 | 1.23 | 1.23 | 1.18 | 1.18 | −3.28% | 11.62 M |
| 7 oct 2026 | 1.31 | 1.31 | 1.22 | 1.22 | −7.58% | 10 M |
| 6 oct 2026 | 1.36 | 1.38 | 1.31 | 1.32 | −2.94% | 7.62 M |
| 5 oct 2026 | 1.33 | 1.39 | 1.33 | 1.36 | +0.74% | 10.31 M |
| 2 oct 2026 | 1.34 | 1.37 | 1.32 | 1.35 | +1.50% | 7.52 M |
| 1 oct 2026 | 1.29 | 1.35 | 1.27 | 1.33 | +3.10% | 8.59 M |
| 30 sep 2026 | 1.33 | 1.35 | 1.28 | 1.29 | −2.64% | 8.56 M |
| 29 sep 2026 | 1.34 | 1.38 | 1.31 | 1.33 | −0.38% | 11.61 M |
| 28 sep 2026 | 1.28 | 1.36 | 1.26 | 1.33 | +3.10% | 10.33 M |
| 25 sep 2026 | 1.26 | 1.31 | 1.25 | 1.29 | +2.38% | 9.39 M |
| 24 sep 2026 | 1.30 | 1.31 | 1.24 | 1.26 | −3.82% | 10.51 M |
| 23 sep 2026 | 1.28 | 1.35 | 1.25 | 1.31 | +3.15% | 17.07 M |
| 22 sep 2026 | 1.30 | 1.31 | 1.26 | 1.27 | −2.31% | 10.9 M |
| 21 sep 2026 | 1.30 | 1.38 | 1.29 | 1.30 | −0.76% | 15.38 M |
| 18 sep 2026 | 1.34 | 1.34 | 1.28 | 1.31 | −2.24% | 16.26 M |
| 17 sep 2026 | 1.29 | 1.40 | 1.27 | 1.34 | +5.51% | 23.84 M |
| 16 sep 2026 | 1.31 | 1.34 | 1.25 | 1.27 | −3.79% | 19.71 M |
| 15 sep 2026 | 1.35 | 1.35 | 1.27 | 1.32 | −2.22% | 20.64 M |
| 14 sep 2026 | 1.37 | 1.43 | 1.31 | 1.35 | −2.17% | 20.72 M |
| 11 sep 2026 | 1.40 | 1.44 | 1.35 | 1.38 | −1.43% | 28.21 M |
| 10 sep 2026 | 1.37 | 1.64 | 1.34 | 1.40 | −1.06% | 88.59 M |
| 9 sep 2026 | 1.45 | 1.50 | 1.37 | 1.42 | −2.75% | 37.51 M |
| 8 sep 2026 | 1.57 | 1.58 | 1.41 | 1.46 | −14.41% | 93.71 M |
| 4 sep 2026 | 1.48 | 2.05 | 1.41 | 1.70 | +22.30% | 285.14 M |
| 3 sep 2026 | 1.78 | 1.82 | 1.36 | 1.39 | −17.75% | 179.03 M |
| 2 sep 2026 | 1.22 | 1.79 | 1.18 | 1.69 | +37.40% | 280.46 M |
| 1 sep 2026 | 1.35 | 1.64 | 1.16 | 1.23 | +40.38% | 500.4 M |
| 31 ago 2026 | 0.61 | 0.88 | 0.60 | 0.88 | +46.06% | 220 M |
| 28 ago 2026 | 0.61 | 0.62 | 0.58 | 0.60 | −0.86% | 8.96 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.