XNYS
Datos históricos de Ormat Technologies, Inc.
Ormat Technologies, Inc. · ORA
$88.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:30 UTC
- Variación en el periodo
- −14.47%
- Máximo
- US$146.39
- 3 de junio de 2026
- Mínimo
- US$87.06
- 1 de octubre de 2026
- Volumen medio diario
- 0.8 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 | 89.23 | 90.23 | 88.56 | 88.92 | +0.32% | 536,423.665 |
| 8 oct 2026 | 89.02 | 89.58 | 87.42 | 88.64 | −1.48% | 827,645.536 |
| 7 oct 2026 | 92.42 | 92.42 | 89.69 | 89.97 | −3.33% | 660,403.077 |
| 6 oct 2026 | 92.88 | 93.77 | 92.24 | 93.07 | +1.95% | 495,513.323 |
| 5 oct 2026 | 92.03 | 92.35 | 89.85 | 91.29 | −1.69% | 922,082.307 |
| 2 oct 2026 | 90.64 | 93.15 | 90.60 | 92.86 | +3.57% | 732,592.67 |
| 1 oct 2026 | 88.76 | 90.25 | 87.06 | 89.66 | −2.00% | 879,241.303 |
| 30 sep 2026 | 91.50 | 91.92 | 90.06 | 91.49 | +0.24% | 724,670.609 |
| 29 sep 2026 | 90.12 | 91.91 | 89.31 | 91.27 | +1.01% | 489,073.453 |
| 28 sep 2026 | 92.89 | 93.48 | 90.12 | 90.36 | −3.49% | 831,481.583 |
| 25 sep 2026 | 93.04 | 93.97 | 92.55 | 93.63 | +1.18% | 508,891.924 |
| 24 sep 2026 | 93.70 | 93.70 | 91.25 | 92.54 | −3.43% | 1.02 M |
| 23 sep 2026 | 97.61 | 98.00 | 95.43 | 95.83 | −1.49% | 445,899.258 |
| 22 sep 2026 | 96.25 | 97.63 | 95.75 | 97.28 | +0.79% | 515,142.35 |
| 21 sep 2026 | 98.75 | 98.77 | 96.34 | 96.52 | −0.84% | 578,735.876 |
| 18 sep 2026 | 97.37 | 98.39 | 96.31 | 97.34 | −0.03% | 2.01 M |
| 17 sep 2026 | 94.99 | 98.16 | 94.96 | 97.37 | +5.96% | 1.16 M |
| 16 sep 2026 | 92.26 | 92.60 | 90.62 | 91.89 | +0.76% | 1.44 M |
| 15 sep 2026 | 92.55 | 92.55 | 91.11 | 91.20 | −0.96% | 1.42 M |
| 14 sep 2026 | 92.67 | 94.33 | 91.75 | 92.08 | −2.96% | 1.05 M |
| 11 sep 2026 | 96.66 | 97.25 | 92.67 | 94.89 | −1.82% | 946,553.76 |
| 10 sep 2026 | 98.14 | 99.16 | 96.41 | 96.65 | −2.19% | 2.04 M |
| 9 sep 2026 | 108.48 | 108.50 | 96.17 | 98.81 | −8.48% | 2.12 M |
| 8 sep 2026 | 106.75 | 109.88 | 106.75 | 107.97 | +2.39% | 864,997.356 |
| 4 sep 2026 | 105.10 | 106.00 | 103.78 | 105.45 | +1.21% | 557,311.498 |
| 3 sep 2026 | 105.09 | 105.34 | 103.86 | 104.19 | −0.48% | 598,027.285 |
| 2 sep 2026 | 106.90 | 107.62 | 104.30 | 104.69 | −2.42% | 675,886.387 |
| 1 sep 2026 | 104.40 | 107.63 | 102.53 | 107.29 | +5.19% | 1.02 M |
| 31 ago 2026 | 102.92 | 103.38 | 101.47 | 102.00 | −1.01% | 519,545.565 |
| 28 ago 2026 | 104.93 | 104.95 | 102.34 | 103.04 | −1.80% | 412,998.828 |
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.