XNAS
Datos históricos de Grab Holdings Limited
Grab Holdings Limited · GRAB
$3.19
▲ +0.01 (+0.31%)
Última operación · 10/10/2026, 18:06:36 UTC
- Variación en el periodo
- −45.56%
- Máximo
- US$6.24
- 28 de octubre de 2025
- Mínimo
- US$2.74
- 18 de septiembre de 2026
- Volumen medio diario
- 51.46 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 | 3.11 | 3.21 | 3.11 | 3.19 | +2.57% | 78.36 M |
| 8 oct 2026 | 3.05 | 3.12 | 3.02 | 3.11 | +0.97% | 65.58 M |
| 7 oct 2026 | 3.04 | 3.10 | 3.00 | 3.08 | +0.33% | 90.24 M |
| 6 oct 2026 | 3.18 | 3.23 | 3.05 | 3.07 | −3.15% | 94.58 M |
| 5 oct 2026 | 3.10 | 3.21 | 3.08 | 3.17 | +2.92% | 78.1 M |
| 2 oct 2026 | 3.15 | 3.18 | 3.08 | 3.08 | −1.28% | 64.56 M |
| 1 oct 2026 | 3.11 | 3.15 | 3.07 | 3.12 | +0.32% | 65.8 M |
| 30 sep 2026 | 3.13 | 3.17 | 3.10 | 3.11 | −0.32% | 61.56 M |
| 29 sep 2026 | 3.13 | 3.18 | 3.10 | 3.12 | +0.81% | 78.19 M |
| 28 sep 2026 | 3.10 | 3.15 | 3.07 | 3.10 | −1.12% | 67.03 M |
| 25 sep 2026 | 3.14 | 3.22 | 3.12 | 3.13 | +0.64% | 63.19 M |
| 24 sep 2026 | 3.19 | 3.26 | 3.10 | 3.11 | −2.81% | 72.67 M |
| 23 sep 2026 | 3.18 | 3.23 | 3.12 | 3.20 | +0.95% | 131.47 M |
| 22 sep 2026 | 3.05 | 3.21 | 3.04 | 3.17 | +8.93% | 189.63 M |
| 21 sep 2026 | 2.84 | 2.92 | 2.78 | 2.91 | +4.11% | 70.14 M |
| 18 sep 2026 | 2.79 | 2.81 | 2.74 | 2.80 | −0.53% | 105.58 M |
| 17 sep 2026 | 2.93 | 2.94 | 2.81 | 2.81 | −2.09% | 57.16 M |
| 16 sep 2026 | 2.94 | 2.99 | 2.85 | 2.87 | −1.37% | 84.59 M |
| 15 sep 2026 | 3.08 | 3.09 | 2.89 | 2.91 | −3.64% | 74.13 M |
| 14 sep 2026 | 3.01 | 3.06 | 2.97 | 3.02 | −0.98% | 41.51 M |
| 11 sep 2026 | 3.04 | 3.06 | 2.96 | 3.05 | +1.33% | 63.22 M |
| 10 sep 2026 | 3.01 | 3.06 | 2.96 | 3.01 | −0.99% | 86.49 M |
| 9 sep 2026 | 3.18 | 3.21 | 3.00 | 3.04 | −6.46% | 150.45 M |
| 8 sep 2026 | 3.40 | 3.40 | 3.24 | 3.25 | −4.97% | 54.66 M |
| 4 sep 2026 | 3.42 | 3.47 | 3.39 | 3.42 | 0.00% | 25.88 M |
| 3 sep 2026 | 3.56 | 3.56 | 3.40 | 3.42 | −3.12% | 33.04 M |
| 2 sep 2026 | 3.47 | 3.55 | 3.45 | 3.53 | +2.02% | 33.46 M |
| 1 sep 2026 | 3.50 | 3.62 | 3.45 | 3.46 | −2.26% | 39.88 M |
| 31 ago 2026 | 3.58 | 3.58 | 3.51 | 3.54 | −1.94% | 34.04 M |
| 28 ago 2026 | 3.59 | 3.65 | 3.58 | 3.61 | +0.56% | 26.92 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.