XNAS
Datos históricos de Qualys, Inc.
Qualys, Inc. · QLYS
$202.42
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 18:33:46 UTC
- Variación en el periodo
- +57.15%
- Máximo
- US$204.41
- 6 de octubre de 2026
- Mínimo
- US$74.51
- 9 de abril de 2026
- Volumen medio diario
- 0.68 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 | 195.92 | 202.97 | 195.63 | 202.42 | +4.42% | 658,847.409 |
| 8 oct 2026 | 194.94 | 201.79 | 187.21 | 193.86 | −0.46% | 865,758.481 |
| 7 oct 2026 | 198.33 | 199.79 | 190.21 | 194.75 | −2.59% | 742,647.886 |
| 6 oct 2026 | 200.01 | 204.41 | 195.78 | 199.93 | +0.63% | 741,155.651 |
| 5 oct 2026 | 192.53 | 198.90 | 192.45 | 198.68 | +2.94% | 774,129.643 |
| 2 oct 2026 | 188.87 | 195.40 | 188.87 | 193.00 | +2.97% | 477,413.195 |
| 1 oct 2026 | 188.93 | 190.92 | 184.38 | 187.43 | +0.12% | 654,063.616 |
| 30 sep 2026 | 179.14 | 190.27 | 178.23 | 187.20 | +4.96% | 673,543.131 |
| 29 sep 2026 | 171.22 | 178.68 | 170.91 | 178.35 | +2.60% | 500,080.919 |
| 28 sep 2026 | 168.79 | 175.63 | 168.06 | 173.83 | +0.81% | 604,886.829 |
| 25 sep 2026 | 182.10 | 182.10 | 172.01 | 172.43 | −5.75% | 600,906.489 |
| 24 sep 2026 | 185.42 | 190.00 | 182.69 | 182.94 | −1.00% | 392,896.474 |
| 23 sep 2026 | 184.19 | 186.64 | 180.23 | 184.79 | +0.80% | 523,725.544 |
| 22 sep 2026 | 183.86 | 186.55 | 177.65 | 183.32 | +1.26% | 727,233.415 |
| 21 sep 2026 | 175.63 | 181.77 | 173.90 | 181.03 | +3.47% | 409,681.198 |
| 18 sep 2026 | 178.44 | 179.71 | 172.23 | 174.96 | −1.75% | 1.54 M |
| 17 sep 2026 | 180.82 | 184.39 | 176.99 | 178.08 | −2.72% | 724,316.896 |
| 16 sep 2026 | 179.60 | 184.46 | 177.74 | 183.06 | −1.25% | 812,678.777 |
| 15 sep 2026 | 170.11 | 187.00 | 170.11 | 185.37 | +7.21% | 1.2 M |
| 14 sep 2026 | 153.34 | 175.52 | 153.34 | 172.91 | +15.06% | 1.09 M |
| 11 sep 2026 | 160.23 | 160.30 | 149.13 | 150.28 | −6.99% | 1.17 M |
| 10 sep 2026 | 167.58 | 173.56 | 160.61 | 161.57 | −5.05% | 856,136.463 |
| 9 sep 2026 | 169.19 | 171.68 | 167.50 | 170.17 | −0.09% | 615,417.506 |
| 8 sep 2026 | 169.73 | 173.04 | 165.51 | 170.32 | −0.77% | 550,994.578 |
| 4 sep 2026 | 172.51 | 175.00 | 170.42 | 171.65 | −1.55% | 447,016.029 |
| 3 sep 2026 | 173.26 | 174.89 | 168.71 | 174.35 | +2.06% | 523,442.058 |
| 2 sep 2026 | 175.27 | 181.16 | 166.37 | 170.83 | −3.49% | 967,313.161 |
| 1 sep 2026 | 183.25 | 187.53 | 176.28 | 177.01 | −4.90% | 841,339.984 |
| 31 ago 2026 | 187.00 | 190.52 | 184.31 | 186.14 | −0.49% | 661,283.633 |
| 28 ago 2026 | 186.42 | 188.23 | 183.52 | 187.05 | −0.82% | 480,214.553 |
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.