XNYS
Datos históricos de Mizuho Financial Group, Inc.
Mizuho Financial Group, Inc. · MFG
$10.64
▲ +0.03 (+0.26%)
Última operación · 10/10/2026, 18:35:59 UTC
- Variación en el periodo
- +74.22%
- Máximo
- US$11.49
- 11 de septiembre de 2026
- Mínimo
- US$6.09
- 10 de octubre de 2025
- Volumen medio diario
- 3.83 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 | 10.43 | 10.62 | 10.42 | 10.61 | −0.56% | 2.53 M |
| 8 oct 2026 | 10.59 | 10.67 | 10.49 | 10.67 | −0.93% | 3.95 M |
| 7 oct 2026 | 10.89 | 10.89 | 10.68 | 10.77 | −3.41% | 3.26 M |
| 6 oct 2026 | 11.17 | 11.24 | 11.15 | 11.15 | +1.09% | 2.34 M |
| 5 oct 2026 | 10.99 | 11.09 | 10.98 | 11.03 | +1.29% | 2.62 M |
| 2 oct 2026 | 10.81 | 10.90 | 10.77 | 10.89 | +1.21% | 3.37 M |
| 1 oct 2026 | 10.84 | 10.85 | 10.49 | 10.76 | −2.62% | 5.59 M |
| 30 sep 2026 | 11.30 | 11.34 | 11.04 | 11.05 | +0.45% | 3.49 M |
| 29 sep 2026 | 10.88 | 11.01 | 10.82 | 11.00 | −0.45% | 4.13 M |
| 28 sep 2026 | 11.07 | 11.22 | 11.04 | 11.05 | −0.18% | 2.62 M |
| 25 sep 2026 | 11.02 | 11.07 | 10.99 | 11.07 | +4.83% | 4.25 M |
| 24 sep 2026 | 10.51 | 10.58 | 10.46 | 10.56 | −1.68% | 3.58 M |
| 23 sep 2026 | 10.76 | 10.82 | 10.73 | 10.74 | −1.20% | 2.46 M |
| 22 sep 2026 | 11.09 | 11.10 | 10.86 | 10.87 | −1.98% | 3.69 M |
| 21 sep 2026 | 11.08 | 11.11 | 11.00 | 11.09 | +1.37% | 1.83 M |
| 18 sep 2026 | 10.80 | 10.95 | 10.73 | 10.94 | −1.17% | 2.75 M |
| 17 sep 2026 | 11.13 | 11.19 | 11.05 | 11.07 | +1.28% | 1.89 M |
| 16 sep 2026 | 11.17 | 11.18 | 10.82 | 10.93 | −1.97% | 3.63 M |
| 15 sep 2026 | 11.13 | 11.18 | 11.03 | 11.15 | −1.59% | 6.06 M |
| 14 sep 2026 | 11.35 | 11.41 | 11.28 | 11.33 | −1.05% | 3.58 M |
| 11 sep 2026 | 11.34 | 11.49 | 11.34 | 11.45 | +3.53% | 4.05 M |
| 10 sep 2026 | 11.11 | 11.11 | 11.02 | 11.06 | +1.10% | 3.06 M |
| 9 sep 2026 | 11.03 | 11.05 | 10.93 | 10.94 | −1.80% | 2.52 M |
| 8 sep 2026 | 11.25 | 11.27 | 11.13 | 11.14 | −0.80% | 3.17 M |
| 4 sep 2026 | 11.27 | 11.28 | 11.15 | 11.23 | −0.80% | 3.75 M |
| 3 sep 2026 | 11.21 | 11.33 | 11.20 | 11.32 | +2.26% | 4.03 M |
| 2 sep 2026 | 10.88 | 11.09 | 10.88 | 11.07 | +3.07% | 3.67 M |
| 1 sep 2026 | 10.72 | 10.90 | 10.70 | 10.74 | +0.94% | 2.86 M |
| 31 ago 2026 | 10.77 | 10.80 | 10.63 | 10.64 | 0.00% | 2.77 M |
| 28 ago 2026 | 10.67 | 10.73 | 10.61 | 10.64 | +1.92% | 2.37 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.