XNAS
Datos históricos de Ferroglobe PLC
Ferroglobe PLC · GSM
$4.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:55 UTC
- Variación en el periodo
- −14.62%
- Máximo
- US$5.74
- 15 de octubre de 2025
- Mínimo
- US$3.08
- 29 de julio de 2026
- Volumen medio diario
- 1.45 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 | 4.25 | 4.28 | 4.20 | 4.24 | +1.07% | 608,397.722 |
| 8 oct 2026 | 4.24 | 4.26 | 4.16 | 4.19 | −3.01% | 1.08 M |
| 7 oct 2026 | 4.27 | 4.34 | 4.22 | 4.32 | −0.46% | 1.28 M |
| 6 oct 2026 | 4.39 | 4.43 | 4.33 | 4.34 | −0.91% | 1.28 M |
| 5 oct 2026 | 4.26 | 4.41 | 4.25 | 4.38 | +2.82% | 992,168.943 |
| 2 oct 2026 | 4.12 | 4.28 | 4.07 | 4.26 | +4.41% | 1.26 M |
| 1 oct 2026 | 3.94 | 4.14 | 3.88 | 4.08 | +2.64% | 1.2 M |
| 30 sep 2026 | 4.01 | 4.17 | 3.97 | 3.98 | −0.38% | 1.04 M |
| 29 sep 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 0.00% | 1.77 M |
| 28 sep 2026 | 4.01 | 4.05 | 3.96 | 3.99 | −1.97% | 895,828.53 |
| 25 sep 2026 | 4.03 | 4.15 | 3.99 | 4.07 | +2.26% | 753,180.327 |
| 24 sep 2026 | 4.15 | 4.19 | 3.96 | 3.98 | −5.01% | 1.55 M |
| 23 sep 2026 | 4.26 | 4.26 | 4.18 | 4.19 | −2.78% | 585,930.262 |
| 22 sep 2026 | 4.20 | 4.35 | 4.14 | 4.31 | +3.61% | 813,664.38 |
| 21 sep 2026 | 4.18 | 4.22 | 4.14 | 4.16 | −0.48% | 482,811.18 |
| 18 sep 2026 | 4.27 | 4.28 | 4.14 | 4.18 | −1.88% | 1.82 M |
| 17 sep 2026 | 4.42 | 4.42 | 4.21 | 4.26 | −1.39% | 1.1 M |
| 16 sep 2026 | 4.33 | 4.39 | 4.22 | 4.32 | −0.23% | 919,123.164 |
| 15 sep 2026 | 4.19 | 4.33 | 4.18 | 4.33 | +2.61% | 1.08 M |
| 14 sep 2026 | 4.17 | 4.30 | 4.15 | 4.22 | −1.40% | 778,204.768 |
| 11 sep 2026 | 4.47 | 4.56 | 4.27 | 4.28 | −4.04% | 1.14 M |
| 10 sep 2026 | 4.36 | 4.54 | 4.32 | 4.46 | −0.67% | 1.07 M |
| 9 sep 2026 | 4.52 | 4.63 | 4.43 | 4.49 | −0.66% | 2.5 M |
| 8 sep 2026 | 4.75 | 4.75 | 4.47 | 4.52 | −3.21% | 1.86 M |
| 4 sep 2026 | 4.67 | 4.75 | 4.54 | 4.67 | +3.09% | 1.43 M |
| 3 sep 2026 | 4.55 | 4.64 | 4.45 | 4.53 | +0.22% | 1.39 M |
| 2 sep 2026 | 4.09 | 4.54 | 4.07 | 4.52 | +12.16% | 2.04 M |
| 1 sep 2026 | 4.12 | 4.14 | 4.03 | 4.03 | −1.95% | 850,378.925 |
| 31 ago 2026 | 4.07 | 4.17 | 4.07 | 4.11 | +0.98% | 635,068.477 |
| 28 ago 2026 | 4.08 | 4.17 | 4.03 | 4.07 | +0.49% | 831,681.385 |
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.