XNAS
Datos históricos de Roivant Sciences Ltd.
Roivant Sciences Ltd. · ROIV
$35.57
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 18:34:43 UTC
- Variación en el periodo
- +120.95%
- Máximo
- US$42.50
- 8 de septiembre de 2026
- Mínimo
- US$15.90
- 10 de octubre de 2025
- Volumen medio diario
- 6.79 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 | 34.24 | 35.59 | 34.15 | 35.44 | +3.60% | 5.53 M |
| 8 oct 2026 | 34.28 | 34.56 | 33.32 | 34.21 | −1.55% | 6.4 M |
| 7 oct 2026 | 35.22 | 35.49 | 34.63 | 34.75 | −2.20% | 5.74 M |
| 6 oct 2026 | 35.86 | 36.34 | 34.75 | 35.53 | −0.70% | 5.74 M |
| 5 oct 2026 | 35.98 | 36.33 | 35.25 | 35.78 | +0.17% | 6.2 M |
| 2 oct 2026 | 35.61 | 36.00 | 35.19 | 35.72 | +0.62% | 4.37 M |
| 1 oct 2026 | 36.35 | 36.79 | 35.44 | 35.50 | −2.93% | 3.27 M |
| 30 sep 2026 | 36.77 | 36.96 | 36.23 | 36.57 | +0.19% | 5.28 M |
| 29 sep 2026 | 37.03 | 37.35 | 35.75 | 36.50 | −1.30% | 6.59 M |
| 28 sep 2026 | 35.65 | 37.25 | 35.28 | 36.98 | +3.30% | 6.97 M |
| 25 sep 2026 | 35.98 | 36.19 | 35.52 | 35.80 | −0.91% | 6.76 M |
| 24 sep 2026 | 36.64 | 36.75 | 35.91 | 36.13 | −1.87% | 5.66 M |
| 23 sep 2026 | 38.00 | 38.47 | 36.78 | 36.82 | −3.66% | 9.27 M |
| 22 sep 2026 | 38.73 | 39.17 | 38.11 | 38.22 | −1.97% | 6.75 M |
| 21 sep 2026 | 39.02 | 39.90 | 38.72 | 38.99 | −1.96% | 5.62 M |
| 18 sep 2026 | 40.11 | 40.71 | 39.72 | 39.77 | −0.53% | 32.2 M |
| 17 sep 2026 | 40.45 | 40.97 | 39.50 | 39.98 | +1.04% | 7.6 M |
| 16 sep 2026 | 39.77 | 40.45 | 39.17 | 39.57 | +0.18% | 6.18 M |
| 15 sep 2026 | 41.14 | 41.14 | 39.22 | 39.50 | −3.71% | 8.1 M |
| 14 sep 2026 | 40.64 | 41.60 | 40.44 | 41.02 | +0.49% | 7.59 M |
| 11 sep 2026 | 41.22 | 41.83 | 40.51 | 40.82 | −0.29% | 5.96 M |
| 10 sep 2026 | 41.27 | 41.41 | 40.22 | 40.94 | −2.08% | 6.54 M |
| 9 sep 2026 | 41.39 | 42.28 | 41.08 | 41.81 | +0.80% | 11.15 M |
| 8 sep 2026 | 39.98 | 42.50 | 38.41 | 41.48 | +18.75% | 24.67 M |
| 4 sep 2026 | 34.20 | 35.15 | 33.88 | 34.93 | +1.51% | 5.24 M |
| 3 sep 2026 | 34.35 | 34.43 | 33.67 | 34.41 | +0.67% | 6.86 M |
| 2 sep 2026 | 34.64 | 35.04 | 33.43 | 34.18 | −0.98% | 6.2 M |
| 1 sep 2026 | 34.64 | 34.95 | 34.26 | 34.52 | −0.35% | 6.91 M |
| 31 ago 2026 | 34.83 | 35.34 | 34.02 | 34.64 | −0.20% | 39.47 M |
| 28 ago 2026 | 37.01 | 37.13 | 34.69 | 34.71 | −7.64% | 8.76 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.