XNAS
Datos históricos de Nebius Group N.V.
Nebius Group N.V. · NBIS
$221.33
▲ +0.63 (+0.29%)
Última operación · 10/10/2026, 17:41:51 UTC
- Variación en el periodo
- +70.61%
- Máximo
- US$299.86
- 22 de junio de 2026
- Mínimo
- US$73.52
- 5 de febrero de 2026
- Volumen medio diario
- 17.61 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 | 222.30 | 225.30 | 218.50 | 221.07 | +0.62% | 9.56 M |
| 8 oct 2026 | 233.13 | 234.16 | 217.73 | 219.71 | −7.35% | 21.97 M |
| 7 oct 2026 | 242.33 | 243.62 | 234.03 | 237.15 | −5.09% | 18.05 M |
| 6 oct 2026 | 237.22 | 255.10 | 237.00 | 249.87 | +7.44% | 21.42 M |
| 5 oct 2026 | 244.10 | 244.49 | 230.51 | 232.57 | −4.22% | 15.07 M |
| 2 oct 2026 | 235.76 | 248.34 | 235.34 | 242.81 | +4.53% | 12.27 M |
| 1 oct 2026 | 236.18 | 239.63 | 228.47 | 232.28 | −1.53% | 12.33 M |
| 30 sep 2026 | 243.66 | 250.48 | 235.06 | 235.88 | −0.62% | 14.72 M |
| 29 sep 2026 | 235.18 | 246.98 | 233.61 | 237.36 | +2.36% | 13.1 M |
| 28 sep 2026 | 235.20 | 245.35 | 228.38 | 231.88 | −2.30% | 12.76 M |
| 25 sep 2026 | 245.60 | 246.92 | 235.41 | 237.33 | −2.53% | 11.05 M |
| 24 sep 2026 | 231.84 | 249.19 | 229.50 | 243.48 | +7.44% | 24.33 M |
| 23 sep 2026 | 235.16 | 236.57 | 226.39 | 226.61 | −4.03% | 11.01 M |
| 22 sep 2026 | 233.24 | 246.61 | 231.66 | 236.12 | +1.43% | 15.39 M |
| 21 sep 2026 | 225.96 | 237.96 | 221.30 | 232.80 | +4.14% | 17.53 M |
| 18 sep 2026 | 217.90 | 224.65 | 210.30 | 223.54 | +2.55% | 21.35 M |
| 17 sep 2026 | 230.02 | 232.85 | 209.65 | 217.99 | +4.12% | 30.77 M |
| 16 sep 2026 | 212.49 | 220.40 | 208.46 | 209.37 | +0.96% | 13.92 M |
| 15 sep 2026 | 211.03 | 216.56 | 206.85 | 207.37 | −2.27% | 10.49 M |
| 14 sep 2026 | 204.98 | 219.32 | 203.87 | 212.19 | −5.50% | 13.73 M |
| 11 sep 2026 | 234.80 | 234.95 | 223.64 | 224.55 | −1.56% | 11.23 M |
| 10 sep 2026 | 232.00 | 238.33 | 226.03 | 228.11 | −5.09% | 13.06 M |
| 9 sep 2026 | 247.91 | 250.27 | 240.20 | 240.35 | −1.45% | 11.44 M |
| 8 sep 2026 | 234.85 | 254.74 | 234.33 | 243.88 | +7.73% | 26.7 M |
| 4 sep 2026 | 210.19 | 226.58 | 209.41 | 226.39 | +7.48% | 14.97 M |
| 3 sep 2026 | 202.88 | 211.67 | 196.63 | 210.63 | +3.20% | 10.68 M |
| 2 sep 2026 | 195.66 | 205.21 | 195.15 | 204.09 | +2.28% | 10.82 M |
| 1 sep 2026 | 199.91 | 202.81 | 194.80 | 199.54 | −3.29% | 10.86 M |
| 31 ago 2026 | 205.74 | 208.88 | 201.50 | 206.32 | −1.37% | 10.56 M |
| 28 ago 2026 | 211.96 | 214.28 | 205.48 | 209.18 | −4.26% | 13.12 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.