XNAS
Datos históricos de Nanobiotix S.A.
Nanobiotix S.A. · NBTX
$23.68
▼ -0.04 (-0.17%)
Última operación · 10/10/2026, 17:43:06 UTC
- Variación en el periodo
- +0.34%
- Máximo
- US$57.14
- 14 de mayo de 2026
- Mínimo
- US$14.78
- 27 de octubre de 2025
- Volumen medio diario
- 0.09 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 | 23.51 | 24.50 | 23.33 | 23.68 | +3.41% | 93,498.203 |
| 8 oct 2026 | 23.59 | 23.67 | 22.48 | 22.90 | −6.99% | 116,619.111 |
| 7 oct 2026 | 24.68 | 25.12 | 24.31 | 24.62 | −2.42% | 142,649.124 |
| 6 oct 2026 | 25.69 | 25.69 | 24.16 | 25.23 | +0.52% | 156,300.307 |
| 5 oct 2026 | 25.77 | 25.97 | 24.24 | 25.10 | −2.52% | 194,238.009 |
| 2 oct 2026 | 27.39 | 27.43 | 25.23 | 25.75 | −7.71% | 255,769.501 |
| 1 oct 2026 | 29.99 | 30.36 | 27.28 | 27.90 | −10.46% | 192,408.985 |
| 30 sep 2026 | 31.73 | 32.90 | 31.16 | 31.16 | −1.08% | 311,374.169 |
| 29 sep 2026 | 32.47 | 32.47 | 31.07 | 31.50 | −3.37% | 163,482.359 |
| 28 sep 2026 | 32.47 | 34.00 | 31.69 | 32.60 | −2.13% | 49,384.037 |
| 25 sep 2026 | 32.57 | 34.06 | 32.25 | 33.31 | −0.45% | 124,579.934 |
| 24 sep 2026 | 33.45 | 34.65 | 31.57 | 33.46 | −5.05% | 203,165.315 |
| 23 sep 2026 | 36.05 | 36.10 | 34.73 | 35.24 | +0.26% | 126,952.747 |
| 22 sep 2026 | 34.65 | 35.80 | 34.07 | 35.15 | +1.88% | 44,017.136 |
| 21 sep 2026 | 33.57 | 34.79 | 33.05 | 34.50 | +4.39% | 94,529.076 |
| 18 sep 2026 | 34.89 | 35.60 | 33.01 | 33.05 | −7.89% | 149,344.609 |
| 17 sep 2026 | 34.63 | 35.96 | 34.63 | 35.88 | +4.30% | 99,772.588 |
| 16 sep 2026 | 34.64 | 35.34 | 33.80 | 34.40 | −2.44% | 198,703.321 |
| 15 sep 2026 | 36.06 | 37.00 | 35.25 | 35.26 | −1.32% | 135,746.583 |
| 14 sep 2026 | 36.00 | 36.89 | 34.89 | 35.73 | −3.46% | 128,508.083 |
| 11 sep 2026 | 37.00 | 37.70 | 36.43 | 37.01 | −1.57% | 93,824.394 |
| 10 sep 2026 | 36.99 | 38.81 | 36.62 | 37.60 | +2.62% | 200,143.085 |
| 9 sep 2026 | 35.45 | 36.72 | 35.45 | 36.64 | −4.06% | 106,467.23 |
| 8 sep 2026 | 37.94 | 39.15 | 37.48 | 38.19 | −1.57% | 102,897.696 |
| 4 sep 2026 | 39.01 | 40.99 | 38.43 | 38.80 | −3.00% | 119,297.639 |
| 3 sep 2026 | 41.67 | 41.73 | 39.11 | 40.00 | −4.01% | 97,039.513 |
| 2 sep 2026 | 41.40 | 43.40 | 40.20 | 41.67 | +6.06% | 185,265.001 |
| 1 sep 2026 | 39.28 | 41.36 | 38.60 | 39.29 | −3.32% | 91,340.325 |
| 31 ago 2026 | 41.23 | 41.41 | 40.01 | 40.64 | −1.43% | 113,699.256 |
| 28 ago 2026 | 44.55 | 45.03 | 40.49 | 41.23 | −8.70% | 164,855.974 |
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.