XNYS
Datos históricos de The New York Times Company
The New York Times Company · NYT
$66.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:45 UTC
- Variación en el periodo
- +21.33%
- Máximo
- US$87.10
- 7 de abril de 2026
- Mínimo
- US$54.10
- 14 de octubre de 2025
- Volumen medio diario
- 2.15 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 | 66.62 | 66.96 | 65.35 | 66.32 | −0.42% | 1.88 M |
| 8 oct 2026 | 65.57 | 66.68 | 65.39 | 66.60 | +2.62% | 2.1 M |
| 7 oct 2026 | 63.84 | 64.94 | 63.22 | 64.90 | +1.30% | 2 M |
| 6 oct 2026 | 64.25 | 64.52 | 63.21 | 64.07 | +0.11% | 1.6 M |
| 5 oct 2026 | 62.61 | 64.43 | 62.01 | 64.00 | +2.07% | 2.12 M |
| 2 oct 2026 | 62.75 | 63.51 | 58.95 | 62.70 | −1.59% | 5.04 M |
| 1 oct 2026 | 63.96 | 63.98 | 62.96 | 63.71 | +0.02% | 1.6 M |
| 30 sep 2026 | 62.35 | 64.52 | 62.10 | 63.70 | +2.21% | 2.64 M |
| 29 sep 2026 | 64.12 | 64.38 | 61.74 | 62.32 | −2.88% | 3.26 M |
| 28 sep 2026 | 63.78 | 64.80 | 62.50 | 64.17 | +0.53% | 3.07 M |
| 25 sep 2026 | 62.73 | 64.91 | 62.50 | 63.83 | +1.24% | 3.63 M |
| 24 sep 2026 | 62.75 | 63.90 | 61.88 | 63.05 | +1.87% | 4.98 M |
| 23 sep 2026 | 65.25 | 65.25 | 61.80 | 61.89 | −5.44% | 6.71 M |
| 22 sep 2026 | 70.32 | 70.67 | 63.48 | 65.45 | −7.20% | 8.35 M |
| 21 sep 2026 | 70.52 | 70.78 | 69.38 | 70.53 | +0.46% | 2.99 M |
| 18 sep 2026 | 69.75 | 70.63 | 69.24 | 70.21 | +0.39% | 7.94 M |
| 17 sep 2026 | 72.42 | 72.42 | 69.67 | 69.94 | −3.41% | 3.27 M |
| 16 sep 2026 | 71.39 | 73.37 | 71.15 | 72.41 | +0.98% | 2.61 M |
| 15 sep 2026 | 71.31 | 73.45 | 70.53 | 71.71 | +1.95% | 3.07 M |
| 14 sep 2026 | 67.96 | 70.50 | 67.89 | 70.34 | +5.17% | 2.32 M |
| 11 sep 2026 | 66.80 | 67.07 | 65.75 | 66.88 | +0.47% | 1.4 M |
| 10 sep 2026 | 66.67 | 66.89 | 65.94 | 66.57 | −0.05% | 2.48 M |
| 9 sep 2026 | 67.65 | 67.90 | 65.73 | 66.60 | −2.00% | 3.71 M |
| 8 sep 2026 | 66.72 | 67.99 | 66.08 | 67.96 | +1.01% | 2.07 M |
| 4 sep 2026 | 67.06 | 68.00 | 66.39 | 67.28 | +0.33% | 2.02 M |
| 3 sep 2026 | 68.31 | 68.69 | 67.01 | 67.06 | −0.92% | 1.27 M |
| 2 sep 2026 | 67.79 | 68.53 | 67.17 | 67.68 | −0.07% | 1.71 M |
| 1 sep 2026 | 67.50 | 68.54 | 67.18 | 67.73 | +0.68% | 1.58 M |
| 31 ago 2026 | 67.92 | 68.06 | 67.14 | 67.27 | −1.31% | 2.45 M |
| 28 ago 2026 | 68.55 | 68.91 | 67.74 | 68.16 | +0.06% | 995,106.371 |
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.