XNYS
Datos históricos de QXO, Inc.
QXO, Inc. · QXO
$10.84
▲ +0.03 (+0.25%)
Última operación · 10/10/2026, 17:42:54 UTC
- Variación en el periodo
- −41.82%
- Máximo
- US$27.61
- 18 de febrero de 2026
- Mínimo
- US$10.75
- 9 de octubre de 2026
- Volumen medio diario
- 14.07 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 | 11.16 | 11.20 | 10.75 | 10.81 | −2.79% | 20.55 M |
| 8 oct 2026 | 11.03 | 11.17 | 10.77 | 11.12 | −1.68% | 36.06 M |
| 7 oct 2026 | 11.70 | 11.73 | 10.77 | 11.31 | −6.61% | 46.47 M |
| 6 oct 2026 | 12.15 | 12.59 | 12.07 | 12.11 | +1.94% | 23.05 M |
| 5 oct 2026 | 11.99 | 12.15 | 11.77 | 11.88 | −1.49% | 15.61 M |
| 2 oct 2026 | 12.45 | 12.49 | 11.95 | 12.06 | +0.08% | 16.8 M |
| 1 oct 2026 | 11.60 | 12.18 | 11.37 | 12.05 | +3.08% | 21.87 M |
| 30 sep 2026 | 11.84 | 11.98 | 11.64 | 11.69 | +0.60% | 25.4 M |
| 29 sep 2026 | 12.17 | 12.24 | 11.55 | 11.62 | −4.13% | 22.36 M |
| 28 sep 2026 | 12.12 | 12.21 | 11.82 | 12.12 | −2.49% | 23.19 M |
| 25 sep 2026 | 12.24 | 12.50 | 12.02 | 12.43 | +1.39% | 16.54 M |
| 24 sep 2026 | 12.11 | 12.30 | 11.89 | 12.26 | −0.16% | 25.52 M |
| 23 sep 2026 | 12.70 | 12.77 | 12.23 | 12.28 | −3.91% | 20.88 M |
| 22 sep 2026 | 12.54 | 12.84 | 12.15 | 12.78 | +4.75% | 23.76 M |
| 21 sep 2026 | 11.68 | 12.39 | 11.38 | 12.20 | +7.21% | 23.18 M |
| 18 sep 2026 | 11.56 | 11.71 | 11.38 | 11.38 | −2.23% | 27.97 M |
| 17 sep 2026 | 11.77 | 11.88 | 11.49 | 11.64 | +3.28% | 19.02 M |
| 16 sep 2026 | 11.60 | 11.69 | 11.14 | 11.27 | −1.49% | 18.77 M |
| 15 sep 2026 | 12.07 | 12.11 | 11.40 | 11.44 | −5.53% | 29.81 M |
| 14 sep 2026 | 12.01 | 12.32 | 11.97 | 12.11 | −1.62% | 12.02 M |
| 11 sep 2026 | 12.53 | 12.65 | 12.17 | 12.31 | +0.16% | 13.11 M |
| 10 sep 2026 | 12.50 | 12.56 | 12.24 | 12.29 | −3.30% | 17.99 M |
| 9 sep 2026 | 13.15 | 13.19 | 12.67 | 12.71 | −4.08% | 16.86 M |
| 8 sep 2026 | 13.44 | 13.56 | 13.06 | 13.25 | −0.75% | 14.28 M |
| 4 sep 2026 | 13.30 | 13.63 | 13.26 | 13.35 | −0.82% | 13 M |
| 3 sep 2026 | 13.38 | 13.69 | 13.30 | 13.46 | +1.82% | 13.29 M |
| 2 sep 2026 | 12.82 | 13.32 | 12.80 | 13.22 | +2.64% | 10.47 M |
| 1 sep 2026 | 13.10 | 13.16 | 12.82 | 12.88 | −3.01% | 13.78 M |
| 31 ago 2026 | 13.41 | 13.54 | 13.21 | 13.28 | −1.78% | 13.62 M |
| 28 ago 2026 | 14.08 | 14.24 | 13.40 | 13.52 | −2.45% | 9.25 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.