XNYS
Datos históricos de MBIA Inc.
MBIA Inc. · MBI
$4.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:50:11 UTC
- Variación en el periodo
- −33.04%
- Máximo
- US$7.87
- 11 de noviembre de 2025
- Mínimo
- US$4.19
- 1 de octubre de 2026
- Volumen medio diario
- 0.37 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 | 4.62 | 4.65 | 4.52 | 4.52 | −1.31% | 186,623.08 |
| 8 oct 2026 | 4.43 | 4.60 | 4.42 | 4.58 | +3.15% | 274,093.09 |
| 7 oct 2026 | 4.40 | 4.49 | 4.39 | 4.44 | −0.22% | 235,040.755 |
| 6 oct 2026 | 4.47 | 4.55 | 4.28 | 4.45 | −0.45% | 672,688.177 |
| 5 oct 2026 | 4.42 | 4.48 | 4.38 | 4.47 | +1.59% | 301,725.457 |
| 2 oct 2026 | 4.33 | 4.43 | 4.33 | 4.40 | +2.56% | 276,650.456 |
| 1 oct 2026 | 4.27 | 4.32 | 4.19 | 4.29 | +0.70% | 400,214.244 |
| 30 sep 2026 | 4.30 | 4.34 | 4.26 | 4.26 | −0.70% | 227,086.645 |
| 29 sep 2026 | 4.31 | 4.34 | 4.28 | 4.29 | −0.46% | 400,757.466 |
| 28 sep 2026 | 4.35 | 4.42 | 4.30 | 4.31 | −1.82% | 327,919.388 |
| 25 sep 2026 | 4.45 | 4.47 | 4.38 | 4.39 | −0.90% | 323,092.487 |
| 24 sep 2026 | 4.51 | 4.57 | 4.43 | 4.43 | −1.77% | 353,627.465 |
| 23 sep 2026 | 4.52 | 4.53 | 4.44 | 4.51 | −0.44% | 437,338.173 |
| 22 sep 2026 | 4.54 | 4.54 | 4.44 | 4.53 | −0.22% | 436,171.616 |
| 21 sep 2026 | 4.33 | 4.54 | 4.33 | 4.54 | +3.42% | 542,538.023 |
| 18 sep 2026 | 4.50 | 4.50 | 4.38 | 4.39 | −2.88% | 1.2 M |
| 17 sep 2026 | 4.60 | 4.60 | 4.51 | 4.52 | −0.44% | 374,946.384 |
| 16 sep 2026 | 4.50 | 4.60 | 4.46 | 4.54 | +0.89% | 447,053.248 |
| 15 sep 2026 | 4.61 | 4.61 | 4.44 | 4.50 | −3.23% | 616,230.697 |
| 14 sep 2026 | 4.63 | 4.69 | 4.57 | 4.65 | +0.22% | 335,190.819 |
| 11 sep 2026 | 4.67 | 4.69 | 4.60 | 4.64 | +0.65% | 385,928.037 |
| 10 sep 2026 | 4.57 | 4.63 | 4.56 | 4.61 | +0.88% | 243,858.208 |
| 9 sep 2026 | 4.63 | 4.63 | 4.54 | 4.57 | −0.87% | 397,636.262 |
| 8 sep 2026 | 4.74 | 4.74 | 4.53 | 4.61 | −3.35% | 646,098.021 |
| 4 sep 2026 | 4.76 | 4.79 | 4.72 | 4.77 | −0.21% | 351,914.315 |
| 3 sep 2026 | 4.79 | 4.84 | 4.73 | 4.78 | +0.42% | 263,260.629 |
| 2 sep 2026 | 4.70 | 4.81 | 4.67 | 4.76 | +1.93% | 322,193.815 |
| 1 sep 2026 | 4.81 | 4.85 | 4.64 | 4.67 | −3.31% | 425,306.033 |
| 31 ago 2026 | 4.79 | 4.90 | 4.76 | 4.83 | +0.84% | 513,453.391 |
| 28 ago 2026 | 4.78 | 4.86 | 4.76 | 4.79 | −0.21% | 481,874.258 |
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.