XNYS
Datos históricos de Envista Holdings Corp
Envista Holdings Corp · NVST
$23.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:19 UTC
- Variación en el periodo
- +20.67%
- Máximo
- US$30.42
- 11 de febrero de 2026
- Mínimo
- US$18.77
- 14 de octubre de 2025
- Volumen medio diario
- 2.73 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 | 22.62 | 23.00 | 22.61 | 23.00 | +1.23% | 2.36 M |
| 8 oct 2026 | 22.80 | 22.85 | 22.29 | 22.72 | −1.39% | 2.27 M |
| 7 oct 2026 | 23.00 | 23.47 | 22.90 | 23.04 | −0.99% | 1.83 M |
| 6 oct 2026 | 23.69 | 23.75 | 23.11 | 23.27 | −0.30% | 1.84 M |
| 5 oct 2026 | 23.33 | 23.55 | 22.93 | 23.34 | −0.51% | 2.7 M |
| 2 oct 2026 | 23.31 | 23.73 | 23.12 | 23.46 | +1.30% | 2.35 M |
| 1 oct 2026 | 23.39 | 23.54 | 22.82 | 23.16 | −1.32% | 2.51 M |
| 30 sep 2026 | 23.52 | 23.63 | 23.26 | 23.47 | +0.60% | 2.01 M |
| 29 sep 2026 | 23.61 | 23.97 | 23.13 | 23.33 | −1.69% | 2.99 M |
| 28 sep 2026 | 23.88 | 24.05 | 23.64 | 23.73 | −0.92% | 2.57 M |
| 25 sep 2026 | 24.02 | 24.19 | 23.77 | 23.95 | −0.50% | 3.25 M |
| 24 sep 2026 | 23.80 | 24.13 | 23.60 | 24.07 | +1.05% | 2.54 M |
| 23 sep 2026 | 24.12 | 24.39 | 23.81 | 23.82 | −1.49% | 2.41 M |
| 22 sep 2026 | 23.82 | 24.48 | 23.56 | 24.18 | +3.20% | 4.04 M |
| 21 sep 2026 | 23.69 | 23.69 | 23.21 | 23.43 | +0.34% | 3.54 M |
| 18 sep 2026 | 23.34 | 23.73 | 23.11 | 23.35 | −1.44% | 5.64 M |
| 17 sep 2026 | 25.15 | 25.28 | 23.67 | 23.69 | −5.13% | 4.65 M |
| 16 sep 2026 | 24.92 | 25.51 | 24.77 | 24.97 | +0.97% | 3.56 M |
| 15 sep 2026 | 25.08 | 25.99 | 24.71 | 24.73 | −4.11% | 4.75 M |
| 14 sep 2026 | 25.59 | 25.94 | 25.25 | 25.79 | +0.94% | 2.48 M |
| 11 sep 2026 | 26.32 | 26.32 | 25.22 | 25.55 | −1.24% | 3.99 M |
| 10 sep 2026 | 26.13 | 26.41 | 25.74 | 25.87 | −2.08% | 2.22 M |
| 9 sep 2026 | 26.60 | 26.96 | 26.36 | 26.42 | −1.45% | 1.89 M |
| 8 sep 2026 | 27.10 | 27.35 | 26.67 | 26.81 | −1.72% | 2.48 M |
| 4 sep 2026 | 27.30 | 27.51 | 27.02 | 27.28 | −1.12% | 1.68 M |
| 3 sep 2026 | 28.27 | 28.27 | 27.21 | 27.59 | +0.73% | 2.33 M |
| 2 sep 2026 | 26.72 | 27.64 | 26.65 | 27.39 | +2.82% | 1.76 M |
| 1 sep 2026 | 27.21 | 27.61 | 26.60 | 26.64 | −1.84% | 2.17 M |
| 31 ago 2026 | 26.88 | 27.29 | 26.69 | 27.14 | +0.04% | 1.48 M |
| 28 ago 2026 | 27.41 | 27.56 | 27.08 | 27.13 | −1.13% | 1.21 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.