XNYS
Datos históricos de MDA Space Ltd
MDA Space Ltd · MDA
$28.30
▲ +0.15 (+0.53%)
Última operación · 10/10/2026, 17:18:04 UTC
- Variación en el periodo
- −8.6%
- Máximo
- US$49.37
- 28 de mayo de 2026
- Mínimo
- US$23.23
- 30 de marzo de 2026
- Volumen medio diario
- 1.25 M
Del 12 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.37 | 28.35 | 27.03 | 28.15 | +3.00% | 1.21 M |
| 8 oct 2026 | 28.50 | 28.72 | 27.07 | 27.33 | −5.76% | 1.69 M |
| 7 oct 2026 | 29.41 | 29.51 | 28.39 | 29.00 | −4.13% | 1.01 M |
| 6 oct 2026 | 30.01 | 30.62 | 29.72 | 30.25 | +2.54% | 958,147.47 |
| 5 oct 2026 | 29.64 | 29.70 | 29.15 | 29.50 | −1.30% | 729,569.966 |
| 2 oct 2026 | 29.32 | 30.42 | 29.16 | 29.89 | +3.18% | 910,298.478 |
| 1 oct 2026 | 29.59 | 29.84 | 28.60 | 28.97 | −2.23% | 1.13 M |
| 30 sep 2026 | 29.60 | 30.50 | 29.40 | 29.63 | −0.03% | 1.29 M |
| 29 sep 2026 | 31.27 | 31.49 | 29.62 | 29.64 | −4.54% | 2.32 M |
| 28 sep 2026 | 30.98 | 31.85 | 30.81 | 31.05 | −1.40% | 1.21 M |
| 25 sep 2026 | 31.50 | 32.23 | 31.17 | 31.49 | +0.03% | 1.49 M |
| 24 sep 2026 | 31.10 | 32.16 | 30.72 | 31.48 | −0.35% | 982,487.251 |
| 23 sep 2026 | 31.51 | 31.89 | 31.00 | 31.59 | +0.83% | 1.05 M |
| 22 sep 2026 | 32.07 | 32.30 | 31.05 | 31.33 | −1.45% | 1.71 M |
| 21 sep 2026 | 31.01 | 32.28 | 30.93 | 31.79 | +5.72% | 1.66 M |
| 18 sep 2026 | 30.46 | 30.67 | 29.15 | 30.07 | −1.12% | 1.59 M |
| 17 sep 2026 | 30.07 | 30.80 | 29.95 | 30.41 | +4.54% | 922,571.865 |
| 16 sep 2026 | 29.33 | 30.00 | 28.72 | 29.09 | +0.48% | 1.22 M |
| 15 sep 2026 | 28.91 | 29.90 | 28.60 | 28.95 | +0.35% | 751,163.139 |
| 14 sep 2026 | 28.34 | 29.13 | 28.19 | 28.85 | −0.41% | 663,298.596 |
| 11 sep 2026 | 29.13 | 29.22 | 28.26 | 28.97 | +0.31% | 1.26 M |
| 10 sep 2026 | 28.75 | 30.36 | 28.67 | 28.88 | +0.24% | 2.07 M |
| 9 sep 2026 | 29.97 | 30.54 | 28.70 | 28.81 | −4.41% | 1.15 M |
| 8 sep 2026 | 29.68 | 30.39 | 29.39 | 30.14 | +2.10% | 1.81 M |
| 4 sep 2026 | 29.30 | 29.80 | 28.88 | 29.52 | +1.58% | 1.04 M |
| 3 sep 2026 | 28.34 | 29.23 | 28.14 | 29.06 | +3.71% | 1.32 M |
| 2 sep 2026 | 28.50 | 28.66 | 27.57 | 28.02 | −1.23% | 1.31 M |
| 1 sep 2026 | 28.37 | 28.81 | 28.04 | 28.37 | −1.80% | 1.46 M |
| 31 ago 2026 | 28.84 | 29.03 | 28.62 | 28.89 | +0.03% | 1.58 M |
| 28 ago 2026 | 30.30 | 30.50 | 28.75 | 28.88 | −4.87% | 949,017.719 |
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.