XNYS
Datos históricos de Qnity Electronics, Inc.
Qnity Electronics, Inc. · Q
$127.26
▲ +0.66 (+0.52%)
Última operación · 10/10/2026, 17:18:04 UTC
- Variación en el periodo
- +30.52%
- Máximo
- US$177.28
- 22 de junio de 2026
- Mínimo
- US$72.81
- 24 de noviembre de 2025
- Volumen medio diario
- 2.16 M
Del 3 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 128.25 | 129.49 | 124.61 | 126.60 | −0.06% | 1.29 M |
| 8 oct 2026 | 127.50 | 131.29 | 125.27 | 126.68 | −2.34% | 1.5 M |
| 7 oct 2026 | 130.72 | 131.40 | 127.92 | 129.72 | −2.93% | 971,125.368 |
| 6 oct 2026 | 132.50 | 133.66 | 130.49 | 133.63 | +1.60% | 1.33 M |
| 5 oct 2026 | 133.87 | 133.87 | 130.03 | 131.53 | +0.04% | 1.9 M |
| 2 oct 2026 | 131.67 | 132.41 | 130.00 | 131.48 | +2.36% | 1.16 M |
| 1 oct 2026 | 125.03 | 128.50 | 123.44 | 128.45 | +2.16% | 1.3 M |
| 30 sep 2026 | 126.38 | 126.96 | 124.24 | 125.74 | +0.10% | 1.51 M |
| 29 sep 2026 | 126.81 | 127.77 | 124.84 | 125.61 | +0.56% | 718,460.242 |
| 28 sep 2026 | 124.68 | 126.50 | 122.22 | 124.91 | +0.18% | 1.19 M |
| 25 sep 2026 | 122.58 | 125.39 | 121.80 | 124.69 | +1.95% | 829,894.539 |
| 24 sep 2026 | 122.03 | 123.45 | 120.05 | 122.31 | −1.76% | 1.49 M |
| 23 sep 2026 | 124.51 | 126.55 | 122.70 | 124.50 | −0.29% | 914,791.707 |
| 22 sep 2026 | 121.00 | 126.21 | 120.44 | 124.86 | +2.50% | 1.98 M |
| 21 sep 2026 | 121.90 | 122.54 | 119.60 | 121.82 | +1.47% | 1.62 M |
| 18 sep 2026 | 118.08 | 120.72 | 118.08 | 120.05 | +2.49% | 3.91 M |
| 17 sep 2026 | 117.80 | 119.23 | 116.20 | 117.13 | +1.98% | 1.16 M |
| 16 sep 2026 | 116.99 | 118.07 | 113.53 | 114.86 | +0.24% | 1.43 M |
| 15 sep 2026 | 119.15 | 120.00 | 111.75 | 114.59 | −2.25% | 2.52 M |
| 14 sep 2026 | 119.33 | 122.35 | 116.35 | 117.23 | −7.25% | 1.59 M |
| 11 sep 2026 | 125.87 | 127.16 | 124.73 | 126.40 | +2.50% | 865,583.317 |
| 10 sep 2026 | 122.94 | 125.77 | 121.51 | 123.32 | −1.71% | 1.64 M |
| 9 sep 2026 | 122.00 | 126.63 | 121.25 | 125.47 | +1.78% | 1.26 M |
| 8 sep 2026 | 122.02 | 124.59 | 120.39 | 123.28 | +2.33% | 1.4 M |
| 4 sep 2026 | 120.00 | 122.40 | 119.64 | 120.47 | +1.69% | 1.31 M |
| 3 sep 2026 | 117.65 | 119.12 | 114.39 | 118.47 | +0.66% | 1.54 M |
| 2 sep 2026 | 116.58 | 118.77 | 114.75 | 117.69 | +1.90% | 2.1 M |
| 1 sep 2026 | 117.65 | 118.47 | 113.33 | 115.49 | −3.30% | 2.79 M |
| 31 ago 2026 | 120.25 | 121.99 | 118.86 | 119.43 | −0.69% | 1.95 M |
| 28 ago 2026 | 125.68 | 126.00 | 119.50 | 120.26 | −4.82% | 2.01 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.