XNYS
Datos históricos de Miami International Holdings, Inc.
Miami International Holdings, Inc. · MIAX
$31.00
▲ +0.29 (+0.94%)
Última operación · 10/10/2026, 19:02:00 UTC
- Variación en el periodo
- −28.76%
- Máximo
- US$57.14
- 15 de mayo de 2026
- Mínimo
- US$29.21
- 7 de octubre de 2026
- Volumen medio diario
- 1.38 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 | 30.60 | 31.19 | 30.00 | 30.71 | +0.03% | 1.39 M |
| 8 oct 2026 | 29.94 | 30.79 | 29.52 | 30.70 | +1.72% | 2.21 M |
| 7 oct 2026 | 30.62 | 30.63 | 29.21 | 30.18 | −1.98% | 3.84 M |
| 6 oct 2026 | 34.50 | 34.50 | 30.70 | 30.79 | −10.29% | 4.75 M |
| 5 oct 2026 | 33.51 | 34.79 | 32.74 | 34.32 | +3.97% | 1.68 M |
| 2 oct 2026 | 33.97 | 34.00 | 32.89 | 33.01 | −2.19% | 1.93 M |
| 1 oct 2026 | 33.70 | 34.47 | 33.51 | 33.75 | +0.75% | 1.87 M |
| 30 sep 2026 | 33.75 | 34.24 | 33.49 | 33.50 | −1.09% | 1.29 M |
| 29 sep 2026 | 34.10 | 35.24 | 33.52 | 33.87 | −0.12% | 1.45 M |
| 28 sep 2026 | 34.62 | 34.65 | 33.74 | 33.91 | −2.84% | 1.45 M |
| 25 sep 2026 | 35.57 | 35.89 | 34.53 | 34.90 | −2.08% | 1.59 M |
| 24 sep 2026 | 36.01 | 36.17 | 35.33 | 35.64 | −0.70% | 1.32 M |
| 23 sep 2026 | 36.50 | 37.08 | 35.83 | 35.89 | −2.37% | 1.16 M |
| 22 sep 2026 | 38.09 | 38.23 | 36.61 | 36.76 | −2.85% | 1.39 M |
| 21 sep 2026 | 39.73 | 39.73 | 37.59 | 37.84 | −2.45% | 1.15 M |
| 18 sep 2026 | 37.64 | 39.19 | 37.40 | 38.79 | +3.00% | 6.9 M |
| 17 sep 2026 | 38.47 | 38.47 | 37.58 | 37.66 | −1.00% | 1.45 M |
| 16 sep 2026 | 39.41 | 39.67 | 37.83 | 38.04 | −3.72% | 1.9 M |
| 15 sep 2026 | 41.48 | 41.59 | 39.19 | 39.51 | −5.41% | 1.4 M |
| 14 sep 2026 | 41.90 | 42.86 | 41.49 | 41.77 | +0.72% | 978,629.911 |
| 11 sep 2026 | 43.02 | 43.02 | 40.88 | 41.47 | −2.52% | 1.42 M |
| 10 sep 2026 | 43.05 | 43.50 | 42.06 | 42.54 | −0.82% | 801,258.073 |
| 9 sep 2026 | 43.51 | 43.82 | 42.79 | 42.89 | −1.31% | 1.19 M |
| 8 sep 2026 | 42.32 | 44.23 | 42.12 | 43.46 | +2.52% | 1.48 M |
| 4 sep 2026 | 41.78 | 42.61 | 41.78 | 42.39 | −0.75% | 830,553.376 |
| 3 sep 2026 | 41.28 | 43.25 | 41.15 | 42.71 | +5.15% | 1.96 M |
| 2 sep 2026 | 42.23 | 42.23 | 39.66 | 40.62 | −3.54% | 2.3 M |
| 1 sep 2026 | 41.25 | 43.15 | 41.06 | 42.11 | −1.77% | 1.36 M |
| 31 ago 2026 | 42.64 | 43.25 | 42.13 | 42.87 | −0.30% | 2.3 M |
| 28 ago 2026 | 44.05 | 44.26 | 42.97 | 43.00 | −2.38% | 921,095.242 |
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.