XNAS
Datos históricos de Mesoblast Limited
Mesoblast Limited · MESO
$14.29
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 18:18:50 UTC
- Variación en el periodo
- −22%
- Máximo
- US$21.50
- 9 de enero de 2026
- Mínimo
- US$13.05
- 26 de junio de 2026
- Volumen medio diario
- 0.22 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 | 13.93 | 14.38 | 13.93 | 14.29 | +3.93% | 178,171.392 |
| 8 oct 2026 | 13.62 | 13.76 | 13.41 | 13.75 | −1.36% | 239,284.39 |
| 7 oct 2026 | 13.71 | 14.10 | 13.71 | 13.94 | +2.42% | 242,130.078 |
| 6 oct 2026 | 13.90 | 13.90 | 13.58 | 13.61 | −4.29% | 404,695.935 |
| 5 oct 2026 | 14.09 | 14.30 | 13.97 | 14.22 | +0.99% | 181,076.821 |
| 2 oct 2026 | 14.34 | 14.34 | 14.01 | 14.08 | −1.68% | 265,207.527 |
| 1 oct 2026 | 14.44 | 14.49 | 14.19 | 14.32 | −2.25% | 332,306.179 |
| 30 sep 2026 | 14.82 | 14.89 | 14.65 | 14.65 | −1.48% | 199,075.885 |
| 29 sep 2026 | 14.60 | 14.93 | 14.60 | 14.87 | +2.55% | 158,029.409 |
| 28 sep 2026 | 14.48 | 14.62 | 14.31 | 14.50 | −4.10% | 243,047.867 |
| 25 sep 2026 | 15.30 | 15.35 | 15.10 | 15.12 | −2.33% | 126,080.624 |
| 24 sep 2026 | 15.15 | 15.59 | 15.15 | 15.48 | +1.24% | 236,791.548 |
| 23 sep 2026 | 15.75 | 15.75 | 15.21 | 15.29 | −3.96% | 451,522.766 |
| 22 sep 2026 | 15.51 | 16.03 | 15.46 | 15.92 | +2.84% | 198,533.316 |
| 21 sep 2026 | 15.27 | 15.50 | 15.11 | 15.48 | +2.31% | 165,744.819 |
| 18 sep 2026 | 14.95 | 15.28 | 14.83 | 15.13 | +1.75% | 215,702.554 |
| 17 sep 2026 | 14.77 | 15.56 | 14.67 | 14.87 | +3.19% | 143,677.322 |
| 16 sep 2026 | 14.63 | 14.85 | 14.24 | 14.41 | −2.24% | 243,836.995 |
| 15 sep 2026 | 14.80 | 14.80 | 14.59 | 14.74 | −1.86% | 182,540.485 |
| 14 sep 2026 | 15.17 | 15.17 | 14.89 | 15.02 | −2.97% | 173,212.756 |
| 11 sep 2026 | 15.57 | 15.65 | 15.43 | 15.48 | −0.13% | 180,174.453 |
| 10 sep 2026 | 15.80 | 15.80 | 15.45 | 15.50 | −3.97% | 182,072.241 |
| 9 sep 2026 | 16.25 | 16.25 | 15.97 | 16.14 | −1.53% | 200,021.057 |
| 8 sep 2026 | 16.71 | 16.72 | 16.39 | 16.39 | −5.37% | 151,379.889 |
| 4 sep 2026 | 17.04 | 17.34 | 17.03 | 17.32 | +1.05% | 93,499.166 |
| 3 sep 2026 | 17.27 | 17.29 | 16.94 | 17.14 | −0.87% | 86,064.318 |
| 2 sep 2026 | 16.98 | 17.40 | 16.98 | 17.29 | +4.79% | 296,627.302 |
| 1 sep 2026 | 16.63 | 16.69 | 16.45 | 16.50 | −1.55% | 169,081.694 |
| 31 ago 2026 | 16.92 | 16.95 | 16.63 | 16.76 | −3.90% | 173,728.273 |
| 28 ago 2026 | 17.81 | 18.08 | 17.33 | 17.44 | −4.07% | 234,739.918 |
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.