XNAS
Datos históricos de Robinhood Markets, Inc.
Robinhood Markets, Inc. · HOOD
$109.03
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- −21.55%
- Máximo
- US$153.56
- 10 de octubre de 2025
- Mínimo
- US$63.52
- 30 de marzo de 2026
- Volumen medio diario
- 26.98 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 | 108.84 | 109.85 | 106.70 | 109.02 | +1.88% | 13.75 M |
| 8 oct 2026 | 107.38 | 109.38 | 105.11 | 107.01 | −2.28% | 22.68 M |
| 7 oct 2026 | 108.44 | 110.18 | 107.51 | 109.51 | −2.22% | 18.87 M |
| 6 oct 2026 | 115.01 | 116.25 | 111.74 | 112.00 | −1.85% | 17.56 M |
| 5 oct 2026 | 114.86 | 115.48 | 112.60 | 114.11 | +1.22% | 19.58 M |
| 2 oct 2026 | 113.59 | 119.38 | 112.44 | 112.74 | +1.43% | 29.38 M |
| 1 oct 2026 | 112.07 | 113.81 | 110.66 | 111.15 | −1.20% | 18.27 M |
| 30 sep 2026 | 122.61 | 123.49 | 111.95 | 112.50 | −3.20% | 35.14 M |
| 29 sep 2026 | 118.83 | 119.19 | 114.93 | 116.22 | −0.21% | 15.19 M |
| 28 sep 2026 | 118.03 | 120.17 | 116.06 | 116.46 | −2.46% | 12.9 M |
| 25 sep 2026 | 121.63 | 121.90 | 117.53 | 119.40 | −1.18% | 13.92 M |
| 24 sep 2026 | 119.50 | 123.56 | 119.09 | 120.82 | −1.53% | 14.97 M |
| 23 sep 2026 | 122.78 | 126.74 | 122.24 | 122.70 | −1.25% | 19.08 M |
| 22 sep 2026 | 123.00 | 126.16 | 122.46 | 124.25 | +0.77% | 16.05 M |
| 21 sep 2026 | 125.05 | 126.41 | 121.51 | 123.30 | +2.90% | 28.3 M |
| 18 sep 2026 | 113.34 | 120.57 | 111.06 | 119.82 | +9.12% | 39.36 M |
| 17 sep 2026 | 110.10 | 110.55 | 106.08 | 109.81 | +5.16% | 21.91 M |
| 16 sep 2026 | 110.27 | 111.05 | 101.70 | 104.42 | −5.46% | 33.63 M |
| 15 sep 2026 | 111.72 | 112.85 | 105.86 | 110.45 | −3.39% | 28.75 M |
| 14 sep 2026 | 112.26 | 116.35 | 111.96 | 114.33 | +1.56% | 17.09 M |
| 11 sep 2026 | 113.35 | 116.40 | 111.02 | 112.57 | −0.67% | 19.73 M |
| 10 sep 2026 | 112.69 | 116.30 | 111.95 | 113.33 | −1.69% | 16.57 M |
| 9 sep 2026 | 120.77 | 121.42 | 115.09 | 115.28 | −1.76% | 18.69 M |
| 8 sep 2026 | 125.07 | 125.25 | 117.08 | 117.34 | −3.91% | 26.06 M |
| 4 sep 2026 | 120.48 | 124.70 | 119.82 | 122.11 | −2.09% | 23.73 M |
| 3 sep 2026 | 113.80 | 124.88 | 113.04 | 124.72 | +16.57% | 51.64 M |
| 2 sep 2026 | 103.72 | 107.46 | 101.89 | 106.99 | +3.36% | 16.85 M |
| 1 sep 2026 | 105.34 | 106.96 | 102.45 | 103.51 | −1.24% | 22.64 M |
| 31 ago 2026 | 103.42 | 105.47 | 100.68 | 104.81 | +0.53% | 16.33 M |
| 28 ago 2026 | 108.66 | 110.50 | 104.15 | 104.26 | −5.01% | 16.29 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.