XNAS
Datos históricos de Radware Ltd.
Radware Ltd. · RDWR
$30.98
▼ -0.03 (-0.08%)
Última operación · 10/10/2026, 17:30:10 UTC
- Variación en el periodo
- +19.11%
- Máximo
- US$32.79
- 10 de julio de 2026
- Mínimo
- US$21.68
- 19 de noviembre de 2025
- Volumen medio diario
- 0.26 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 | 29.72 | 30.99 | 29.36 | 30.98 | +5.41% | 502,620.532 |
| 8 oct 2026 | 30.09 | 30.20 | 29.24 | 29.39 | −2.42% | 268,674.97 |
| 7 oct 2026 | 30.40 | 30.40 | 29.71 | 30.12 | −1.70% | 218,896.706 |
| 6 oct 2026 | 31.00 | 31.64 | 30.47 | 30.64 | −0.13% | 292,836.257 |
| 5 oct 2026 | 30.83 | 30.99 | 30.53 | 30.68 | −0.07% | 418,850.869 |
| 2 oct 2026 | 30.29 | 30.76 | 29.78 | 30.70 | +1.93% | 417,220.759 |
| 1 oct 2026 | 30.22 | 30.34 | 29.41 | 30.12 | +1.04% | 415,165.376 |
| 30 sep 2026 | 29.38 | 30.07 | 28.94 | 29.81 | +1.91% | 405,723.749 |
| 29 sep 2026 | 29.46 | 29.49 | 28.79 | 29.25 | −0.71% | 360,066.499 |
| 28 sep 2026 | 29.15 | 29.68 | 28.50 | 29.46 | −0.34% | 413,056.457 |
| 25 sep 2026 | 29.90 | 30.39 | 29.49 | 29.56 | −0.77% | 377,390.872 |
| 24 sep 2026 | 30.45 | 30.48 | 29.67 | 29.79 | −2.14% | 294,471.093 |
| 23 sep 2026 | 29.71 | 30.53 | 29.38 | 30.44 | +2.70% | 305,243.336 |
| 22 sep 2026 | 29.77 | 29.77 | 28.59 | 29.64 | +0.47% | 370,168.632 |
| 21 sep 2026 | 29.14 | 29.69 | 28.65 | 29.50 | +1.27% | 431,174.355 |
| 18 sep 2026 | 30.50 | 31.70 | 28.77 | 29.13 | −4.65% | 1.16 M |
| 17 sep 2026 | 30.21 | 31.65 | 30.03 | 30.55 | +3.74% | 608,659.426 |
| 16 sep 2026 | 29.53 | 30.00 | 29.20 | 29.45 | −1.07% | 258,965.508 |
| 15 sep 2026 | 29.34 | 29.99 | 29.06 | 29.77 | +0.92% | 365,282.016 |
| 14 sep 2026 | 28.00 | 29.86 | 27.78 | 29.50 | +5.73% | 284,616.6 |
| 11 sep 2026 | 28.27 | 28.71 | 27.84 | 27.90 | −0.36% | 144,011.803 |
| 10 sep 2026 | 27.78 | 28.34 | 27.70 | 28.00 | 0.00% | 168,486.33 |
| 9 sep 2026 | 27.99 | 28.33 | 27.94 | 28.00 | +0.04% | 175,414.488 |
| 8 sep 2026 | 28.17 | 28.28 | 27.66 | 27.99 | −1.03% | 183,188.038 |
| 4 sep 2026 | 28.51 | 28.70 | 28.10 | 28.28 | −0.88% | 150,850.899 |
| 3 sep 2026 | 28.14 | 28.65 | 27.86 | 28.53 | +2.63% | 173,628.676 |
| 2 sep 2026 | 28.01 | 28.80 | 27.42 | 27.80 | −0.47% | 167,664.968 |
| 1 sep 2026 | 28.43 | 28.53 | 27.69 | 27.93 | −3.29% | 183,777.999 |
| 31 ago 2026 | 28.60 | 29.17 | 28.34 | 28.88 | +0.98% | 218,859.166 |
| 28 ago 2026 | 29.42 | 29.54 | 28.43 | 28.60 | −3.28% | 129,856.1 |
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.