XNAS
Datos históricos de NewAmsterdam Pharma Company N.V.
NewAmsterdam Pharma Company N.V. · NAMS
$21.60
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:18:42 UTC
- Variación en el periodo
- −41.77%
- Máximo
- US$42.21
- 11 de mayo de 2026
- Mínimo
- US$20.91
- 8 de octubre de 2026
- Volumen medio diario
- 1.14 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 | 21.25 | 21.79 | 21.02 | 21.58 | +1.48% | 1.27 M |
| 8 oct 2026 | 22.00 | 22.13 | 20.91 | 21.26 | −3.93% | 1.67 M |
| 7 oct 2026 | 22.07 | 22.72 | 21.85 | 22.13 | −0.63% | 1.38 M |
| 6 oct 2026 | 23.06 | 23.11 | 21.44 | 22.27 | −2.32% | 1.27 M |
| 5 oct 2026 | 22.84 | 23.34 | 22.23 | 22.80 | −1.72% | 1.18 M |
| 2 oct 2026 | 24.60 | 24.75 | 22.67 | 23.20 | −3.97% | 1.55 M |
| 1 oct 2026 | 24.23 | 24.84 | 24.06 | 24.16 | −0.66% | 1.63 M |
| 30 sep 2026 | 24.00 | 25.12 | 23.96 | 24.32 | +2.14% | 2.27 M |
| 29 sep 2026 | 23.52 | 24.54 | 23.26 | 23.81 | +0.98% | 1.08 M |
| 28 sep 2026 | 22.50 | 24.21 | 22.25 | 23.58 | +4.43% | 2.06 M |
| 25 sep 2026 | 22.93 | 22.96 | 22.35 | 22.58 | −0.70% | 1.14 M |
| 24 sep 2026 | 22.47 | 23.19 | 21.95 | 22.74 | +0.26% | 1.82 M |
| 23 sep 2026 | 23.31 | 23.32 | 22.08 | 22.68 | −2.74% | 2.27 M |
| 22 sep 2026 | 22.91 | 23.73 | 22.13 | 23.32 | +3.28% | 2.87 M |
| 21 sep 2026 | 22.95 | 23.20 | 21.68 | 22.58 | +0.40% | 3.53 M |
| 18 sep 2026 | 21.62 | 22.50 | 21.29 | 22.49 | +2.55% | 2.08 M |
| 17 sep 2026 | 21.59 | 23.11 | 21.46 | 21.93 | +3.54% | 2.31 M |
| 16 sep 2026 | 22.07 | 22.15 | 21.02 | 21.18 | +0.09% | 1.24 M |
| 15 sep 2026 | 22.32 | 22.62 | 21.08 | 21.16 | −5.37% | 1.73 M |
| 14 sep 2026 | 22.96 | 22.96 | 22.34 | 22.36 | −1.93% | 1.08 M |
| 11 sep 2026 | 22.11 | 23.00 | 21.23 | 22.80 | +4.30% | 1.6 M |
| 10 sep 2026 | 22.44 | 22.95 | 21.80 | 21.86 | −4.08% | 2.73 M |
| 9 sep 2026 | 25.35 | 25.53 | 22.34 | 22.79 | −11.08% | 2.32 M |
| 8 sep 2026 | 24.02 | 26.19 | 23.24 | 25.63 | +0.91% | 3.8 M |
| 4 sep 2026 | 25.65 | 25.75 | 25.10 | 25.40 | −1.74% | 709,503.022 |
| 3 sep 2026 | 25.68 | 25.99 | 25.24 | 25.85 | +1.02% | 581,376.45 |
| 2 sep 2026 | 25.15 | 26.01 | 25.00 | 25.59 | +2.69% | 979,908.131 |
| 1 sep 2026 | 25.27 | 25.43 | 24.80 | 24.92 | −1.66% | 714,358.226 |
| 31 ago 2026 | 25.65 | 25.65 | 24.80 | 25.34 | −2.16% | 1.55 M |
| 28 ago 2026 | 26.66 | 26.88 | 25.53 | 25.90 | −3.32% | 1.04 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.