XNAS
Datos históricos de Nutanix, Inc.
Nutanix, Inc. · NTNX
$74.80
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:43:16 UTC
- Variación en el periodo
- +9.2%
- Máximo
- US$74.66
- 9 de octubre de 2026
- Mínimo
- US$34.01
- 10 de abril de 2026
- Volumen medio diario
- 3.79 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 | 73.91 | 74.66 | 72.99 | 74.63 | +2.08% | 2.1 M |
| 8 oct 2026 | 73.47 | 74.20 | 72.76 | 73.11 | −0.42% | 1.72 M |
| 7 oct 2026 | 73.80 | 74.30 | 73.01 | 73.42 | +0.01% | 2.95 M |
| 6 oct 2026 | 73.80 | 74.04 | 72.60 | 73.41 | 0.00% | 4.26 M |
| 5 oct 2026 | 72.77 | 74.19 | 72.29 | 73.41 | +1.55% | 3.37 M |
| 2 oct 2026 | 72.34 | 72.75 | 71.82 | 72.29 | +1.08% | 1.96 M |
| 1 oct 2026 | 71.28 | 71.97 | 69.85 | 71.52 | +1.58% | 2.38 M |
| 30 sep 2026 | 70.03 | 71.25 | 69.90 | 70.41 | +0.46% | 2.25 M |
| 29 sep 2026 | 68.70 | 70.32 | 67.91 | 70.09 | +2.02% | 2.33 M |
| 28 sep 2026 | 66.95 | 69.33 | 66.25 | 68.70 | +0.98% | 1.82 M |
| 25 sep 2026 | 68.48 | 69.51 | 67.96 | 68.03 | −0.82% | 1.77 M |
| 24 sep 2026 | 68.99 | 69.26 | 67.95 | 68.59 | −1.56% | 2.54 M |
| 23 sep 2026 | 69.65 | 70.35 | 68.94 | 69.68 | +0.62% | 1.84 M |
| 22 sep 2026 | 71.05 | 71.08 | 68.95 | 69.25 | −1.13% | 2.56 M |
| 21 sep 2026 | 70.04 | 70.59 | 69.56 | 70.04 | +0.34% | 2.27 M |
| 18 sep 2026 | 69.66 | 70.29 | 68.71 | 69.80 | −0.24% | 5.83 M |
| 17 sep 2026 | 68.63 | 70.48 | 68.18 | 69.97 | +1.85% | 2.53 M |
| 16 sep 2026 | 67.01 | 69.35 | 66.90 | 68.70 | +1.04% | 3.35 M |
| 15 sep 2026 | 66.55 | 68.91 | 66.41 | 67.99 | +0.44% | 1.79 M |
| 14 sep 2026 | 67.11 | 68.12 | 66.42 | 67.69 | +2.69% | 2.56 M |
| 11 sep 2026 | 65.43 | 66.92 | 65.25 | 65.92 | +0.76% | 1.53 M |
| 10 sep 2026 | 67.18 | 67.99 | 65.39 | 65.42 | −2.27% | 1.61 M |
| 9 sep 2026 | 67.49 | 68.05 | 66.76 | 66.94 | −0.81% | 2.4 M |
| 8 sep 2026 | 67.48 | 67.97 | 66.82 | 67.49 | −0.84% | 1.68 M |
| 4 sep 2026 | 67.97 | 68.60 | 67.11 | 68.06 | −0.03% | 1.96 M |
| 3 sep 2026 | 68.13 | 68.92 | 67.27 | 68.08 | +1.84% | 1.54 M |
| 2 sep 2026 | 66.54 | 67.22 | 65.78 | 66.85 | +0.24% | 2.37 M |
| 1 sep 2026 | 67.74 | 68.18 | 66.19 | 66.69 | −2.74% | 1.83 M |
| 31 ago 2026 | 68.76 | 69.68 | 67.90 | 68.57 | −0.85% | 2.71 M |
| 28 ago 2026 | 69.60 | 71.83 | 68.36 | 69.16 | −0.97% | 3.45 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.