XNAS
Datos históricos de OneSpaWorld Holdings Ltd
OneSpaWorld Holdings Ltd · OSW
$23.74
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 21:10:20 UTC
- Variación en el periodo
- +15.97%
- Máximo
- US$29.25
- 25 de junio de 2026
- Mínimo
- US$19.06
- 28 de enero de 2026
- Volumen medio diario
- 0.89 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 | 23.58 | 23.90 | 23.50 | 23.74 | +1.02% | 366,571.45 |
| 8 oct 2026 | 23.18 | 23.65 | 23.09 | 23.50 | +0.86% | 430,088.751 |
| 7 oct 2026 | 22.95 | 23.38 | 22.78 | 23.30 | +0.09% | 861,175.237 |
| 6 oct 2026 | 22.96 | 23.31 | 22.92 | 23.28 | +1.57% | 590,006.243 |
| 5 oct 2026 | 23.51 | 23.60 | 22.86 | 22.92 | −2.96% | 1.15 M |
| 2 oct 2026 | 23.17 | 23.76 | 22.93 | 23.62 | +3.92% | 736,063.352 |
| 1 oct 2026 | 22.46 | 22.88 | 22.18 | 22.73 | +1.07% | 894,755.307 |
| 30 sep 2026 | 23.17 | 23.23 | 22.46 | 22.49 | −2.85% | 858,787.257 |
| 29 sep 2026 | 23.04 | 23.50 | 23.01 | 23.15 | +1.62% | 784,277.272 |
| 28 sep 2026 | 22.75 | 22.93 | 22.48 | 22.78 | −0.61% | 776,500.818 |
| 25 sep 2026 | 22.63 | 23.17 | 22.63 | 22.92 | +1.73% | 908,624.192 |
| 24 sep 2026 | 22.26 | 22.66 | 22.05 | 22.53 | +1.21% | 938,314.515 |
| 23 sep 2026 | 22.38 | 22.47 | 22.01 | 22.26 | −1.42% | 571,965.305 |
| 22 sep 2026 | 22.98 | 23.25 | 22.41 | 22.58 | +0.18% | 1.03 M |
| 21 sep 2026 | 22.16 | 22.64 | 21.87 | 22.54 | +3.06% | 830,824.62 |
| 18 sep 2026 | 21.73 | 21.90 | 21.40 | 21.87 | +0.18% | 1.9 M |
| 17 sep 2026 | 22.04 | 22.15 | 21.54 | 21.83 | +0.65% | 722,004.014 |
| 16 sep 2026 | 21.71 | 22.11 | 21.51 | 21.69 | −0.05% | 519,244.273 |
| 15 sep 2026 | 22.06 | 22.27 | 21.59 | 21.70 | −1.63% | 1.2 M |
| 14 sep 2026 | 21.72 | 22.25 | 21.56 | 22.06 | +1.47% | 757,865.826 |
| 11 sep 2026 | 22.28 | 22.47 | 21.70 | 21.74 | −0.82% | 914,589.624 |
| 10 sep 2026 | 22.23 | 22.57 | 21.69 | 21.92 | −2.10% | 1.44 M |
| 9 sep 2026 | 21.86 | 22.48 | 21.79 | 22.39 | +1.22% | 1.19 M |
| 8 sep 2026 | 22.29 | 22.86 | 22.02 | 22.12 | −1.25% | 938,930.362 |
| 4 sep 2026 | 22.27 | 22.62 | 22.19 | 22.40 | +0.58% | 867,787.39 |
| 3 sep 2026 | 22.00 | 22.32 | 21.21 | 22.27 | +1.69% | 1.5 M |
| 2 sep 2026 | 22.53 | 22.68 | 21.61 | 21.90 | −1.53% | 1.58 M |
| 1 sep 2026 | 24.59 | 24.71 | 22.10 | 22.24 | −10.43% | 1.6 M |
| 31 ago 2026 | 25.24 | 25.26 | 24.69 | 24.83 | −1.70% | 1.54 M |
| 28 ago 2026 | 26.34 | 26.56 | 25.24 | 25.26 | −3.48% | 561,719.287 |
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.