XNAS
Datos históricos de H2O America
H2O America · HTO
$58.46
▼ -0.02 (-0.03%)
Última operación · 11/10/2026, 22:29:09 UTC
- Variación en el periodo
- +22.34%
- Máximo
- US$67.09
- 28 de julio de 2026
- Mínimo
- US$43.75
- 21 de noviembre de 2025
- Volumen medio diario
- 0.46 M
Del 13 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 | 57.90 | 58.86 | 57.31 | 58.48 | +0.71% | 386,062.946 |
| 8 oct 2026 | 58.00 | 58.84 | 57.30 | 58.07 | +0.16% | 593,886.884 |
| 7 oct 2026 | 58.49 | 58.68 | 57.75 | 57.98 | −0.34% | 449,656.857 |
| 6 oct 2026 | 58.83 | 59.43 | 57.91 | 58.18 | −0.44% | 501,251.769 |
| 5 oct 2026 | 60.01 | 60.05 | 58.16 | 58.44 | −2.81% | 723,393.092 |
| 2 oct 2026 | 60.09 | 61.19 | 60.03 | 60.13 | −0.12% | 472,010.039 |
| 1 oct 2026 | 61.22 | 61.22 | 59.70 | 60.20 | −2.32% | 577,592.071 |
| 30 sep 2026 | 61.95 | 62.19 | 60.73 | 61.63 | −0.03% | 630,523.124 |
| 29 sep 2026 | 60.96 | 61.70 | 60.50 | 61.65 | +0.46% | 374,009.062 |
| 28 sep 2026 | 62.00 | 62.32 | 60.92 | 61.37 | −1.45% | 300,815.209 |
| 25 sep 2026 | 62.02 | 62.33 | 61.41 | 62.27 | +0.14% | 433,053.772 |
| 24 sep 2026 | 62.52 | 62.83 | 62.07 | 62.18 | −0.03% | 356,488.617 |
| 23 sep 2026 | 62.87 | 63.28 | 61.62 | 62.20 | −1.14% | 484,316.351 |
| 22 sep 2026 | 62.61 | 63.42 | 62.05 | 62.92 | +0.50% | 462,583.197 |
| 21 sep 2026 | 62.59 | 63.25 | 62.41 | 62.61 | −0.10% | 424,077.835 |
| 18 sep 2026 | 62.70 | 62.99 | 61.63 | 62.67 | −0.65% | 1.67 M |
| 17 sep 2026 | 63.00 | 63.41 | 62.59 | 63.08 | −0.10% | 301,996.226 |
| 16 sep 2026 | 62.47 | 63.46 | 62.47 | 63.14 | +1.07% | 323,979.19 |
| 15 sep 2026 | 62.38 | 62.90 | 61.86 | 62.47 | +0.14% | 405,346.594 |
| 14 sep 2026 | 63.27 | 63.54 | 62.01 | 62.38 | −0.45% | 358,291.515 |
| 11 sep 2026 | 63.63 | 63.85 | 62.08 | 62.66 | −0.59% | 428,890.202 |
| 10 sep 2026 | 64.62 | 64.74 | 62.91 | 63.03 | −1.96% | 479,365.902 |
| 9 sep 2026 | 64.75 | 64.99 | 63.72 | 64.29 | −0.80% | 321,494.411 |
| 8 sep 2026 | 64.30 | 65.15 | 64.01 | 64.81 | +0.76% | 333,403.021 |
| 4 sep 2026 | 63.93 | 65.19 | 63.93 | 64.32 | −0.37% | 372,422.41 |
| 3 sep 2026 | 63.96 | 65.16 | 63.71 | 64.56 | +1.75% | 473,643.898 |
| 2 sep 2026 | 63.50 | 63.62 | 62.29 | 63.45 | −0.55% | 513,928.188 |
| 1 sep 2026 | 63.60 | 63.95 | 62.92 | 63.80 | +0.68% | 375,964.611 |
| 31 ago 2026 | 63.14 | 63.75 | 62.61 | 63.37 | −0.28% | 452,040.944 |
| 28 ago 2026 | 63.36 | 63.78 | 62.83 | 63.55 | +0.71% | 414,838.496 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.