XNAS
Datos históricos de NICE Ltd.
NICE Ltd. · NICE
$117.40
▼ -0.09 (-0.08%)
Última operación · 10/10/2026, 23:50:39 UTC
- Variación en el periodo
- −10.99%
- Máximo
- US$138.58
- 3 de noviembre de 2025
- Mínimo
- US$83.10
- 17 de junio de 2026
- Volumen medio diario
- 0.72 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 | 117.68 | 120.95 | 116.40 | 117.49 | +0.15% | 258,818.974 |
| 8 oct 2026 | 116.68 | 118.42 | 115.16 | 117.31 | +0.76% | 382,595.941 |
| 7 oct 2026 | 115.81 | 118.20 | 114.91 | 116.42 | +0.95% | 444,621.226 |
| 6 oct 2026 | 117.09 | 119.14 | 114.91 | 115.33 | −0.43% | 387,362.765 |
| 5 oct 2026 | 115.09 | 116.00 | 113.51 | 115.83 | +1.69% | 339,900.599 |
| 2 oct 2026 | 117.23 | 118.10 | 112.77 | 113.90 | −2.21% | 535,605.774 |
| 1 oct 2026 | 114.47 | 117.95 | 113.17 | 116.48 | +4.68% | 827,778.406 |
| 30 sep 2026 | 109.98 | 113.50 | 109.37 | 111.27 | +4.18% | 583,389.71 |
| 29 sep 2026 | 108.62 | 109.00 | 105.66 | 106.81 | −2.09% | 527,874.975 |
| 28 sep 2026 | 112.00 | 112.00 | 107.61 | 109.09 | −3.30% | 547,828.419 |
| 25 sep 2026 | 112.95 | 114.93 | 112.26 | 112.81 | −0.72% | 340,136.278 |
| 24 sep 2026 | 117.34 | 118.44 | 112.43 | 113.63 | −3.53% | 622,333.109 |
| 23 sep 2026 | 118.14 | 128.51 | 116.82 | 117.79 | −0.42% | 1.1 M |
| 22 sep 2026 | 115.25 | 119.40 | 112.16 | 118.29 | +3.27% | 1.2 M |
| 21 sep 2026 | 105.04 | 116.03 | 103.70 | 114.54 | +9.12% | 1.17 M |
| 18 sep 2026 | 104.93 | 105.57 | 102.51 | 104.97 | −0.28% | 681,242.573 |
| 17 sep 2026 | 106.85 | 108.73 | 105.19 | 105.26 | −0.16% | 375,427.24 |
| 16 sep 2026 | 101.37 | 105.62 | 101.37 | 105.43 | +1.39% | 393,958.829 |
| 15 sep 2026 | 105.00 | 106.18 | 103.01 | 103.98 | −2.54% | 297,007.57 |
| 14 sep 2026 | 102.30 | 107.20 | 100.93 | 106.69 | +8.67% | 539,488.299 |
| 11 sep 2026 | 97.57 | 99.02 | 97.44 | 98.18 | +0.14% | 542,856.438 |
| 10 sep 2026 | 98.75 | 99.75 | 97.65 | 98.04 | −0.84% | 241,872.83 |
| 9 sep 2026 | 102.04 | 102.05 | 98.52 | 98.87 | −2.56% | 518,744.901 |
| 8 sep 2026 | 103.56 | 103.96 | 100.48 | 101.47 | −3.82% | 309,557.01 |
| 4 sep 2026 | 107.83 | 108.78 | 104.39 | 105.50 | −2.59% | 282,726.708 |
| 3 sep 2026 | 109.43 | 111.15 | 107.58 | 108.31 | +1.36% | 383,176.427 |
| 2 sep 2026 | 105.04 | 108.63 | 105.04 | 106.86 | +0.25% | 349,266.642 |
| 1 sep 2026 | 106.81 | 109.74 | 105.65 | 106.59 | −2.37% | 405,016.49 |
| 31 ago 2026 | 107.94 | 110.60 | 107.94 | 109.18 | +0.32% | 487,486.579 |
| 28 ago 2026 | 104.39 | 109.09 | 104.39 | 108.84 | +3.56% | 525,269.718 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.