XNAS
Datos históricos de comScore Inc.
comScore Inc. · SCOR
$4.03
▼ -0.08 (-1.99%)
Última operación · 10/10/2026, 18:54:10 UTC
- Variación en el periodo
- −49.24%
- Máximo
- US$9.34
- 22 de enero de 2026
- Mínimo
- US$3.82
- 8 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 4.07 | 4.10 | 3.91 | 4.03 | −0.74% | 6,066.575 |
| 8 oct 2026 | 4.07 | 4.15 | 3.82 | 4.06 | −0.73% | 81,079.157 |
| 7 oct 2026 | 4.22 | 4.40 | 4.02 | 4.09 | −3.31% | 34,361.599 |
| 6 oct 2026 | 4.30 | 4.43 | 4.05 | 4.23 | −1.63% | 33,093.745 |
| 5 oct 2026 | 4.35 | 4.53 | 4.19 | 4.30 | +1.42% | 34,368.806 |
| 2 oct 2026 | 4.50 | 4.74 | 4.19 | 4.24 | −6.40% | 58,150.94 |
| 1 oct 2026 | 4.93 | 4.93 | 4.53 | 4.53 | −3.31% | 10,050.05 |
| 30 sep 2026 | 4.64 | 4.75 | 4.52 | 4.69 | −0.95% | 32,177.231 |
| 29 sep 2026 | 4.81 | 4.81 | 4.69 | 4.73 | −2.67% | 10,361.091 |
| 28 sep 2026 | 4.75 | 4.94 | 4.72 | 4.86 | −1.02% | 24,541.724 |
| 25 sep 2026 | 4.80 | 4.92 | 4.78 | 4.91 | +2.08% | 10,230.931 |
| 24 sep 2026 | 4.77 | 4.86 | 4.73 | 4.81 | −2.63% | 8,902.569 |
| 23 sep 2026 | 4.74 | 5.01 | 4.72 | 4.94 | +2.07% | 27,319.922 |
| 22 sep 2026 | 4.88 | 4.93 | 4.65 | 4.84 | −0.62% | 37,069.494 |
| 21 sep 2026 | 4.87 | 5.00 | 4.76 | 4.87 | −1.81% | 35,927.248 |
| 18 sep 2026 | 5.27 | 5.27 | 4.80 | 4.96 | −2.94% | 49,876.2 |
| 17 sep 2026 | 5.06 | 5.17 | 4.93 | 5.11 | −0.97% | 46,982.597 |
| 16 sep 2026 | 5.18 | 5.25 | 4.86 | 5.16 | −0.39% | 38,059.525 |
| 15 sep 2026 | 5.07 | 5.19 | 4.85 | 5.18 | +1.57% | 51,636.28 |
| 14 sep 2026 | 4.92 | 5.10 | 4.89 | 5.10 | +2.82% | 35,757.397 |
| 11 sep 2026 | 5.02 | 5.06 | 4.73 | 4.96 | −1.20% | 35,277.608 |
| 10 sep 2026 | 4.81 | 5.07 | 4.72 | 5.02 | +3.51% | 41,206.132 |
| 9 sep 2026 | 5.21 | 5.21 | 4.77 | 4.85 | −1.62% | 54,132.972 |
| 8 sep 2026 | 5.20 | 5.20 | 4.88 | 4.93 | −4.64% | 55,431.295 |
| 4 sep 2026 | 4.90 | 5.18 | 4.90 | 5.17 | +5.08% | 45,397.002 |
| 3 sep 2026 | 5.06 | 5.09 | 4.85 | 4.92 | −2.77% | 35,125.335 |
| 2 sep 2026 | 5.13 | 5.27 | 5.03 | 5.06 | −1.17% | 44,438.687 |
| 1 sep 2026 | 5.21 | 5.31 | 5.09 | 5.12 | −2.48% | 22,021.087 |
| 31 ago 2026 | 5.30 | 5.77 | 5.01 | 5.25 | +1.74% | 66,714.753 |
| 28 ago 2026 | 5.28 | 5.54 | 5.00 | 5.16 | −1.34% | 123,892.126 |
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.