XNYS
Datos históricos de Twilio Inc.
Twilio Inc. · TWLO
$289.78
▲ +0.31 (+0.11%)
Última operación · 10/10/2026, 17:55:59 UTC
- Variación en el periodo
- +170.23%
- Máximo
- US$308.40
- 6 de octubre de 2026
- Mínimo
- US$104.50
- 17 de octubre de 2025
- Volumen medio diario
- 2.54 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 | 277.68 | 293.00 | 276.86 | 289.47 | +4.97% | 2.62 M |
| 8 oct 2026 | 273.86 | 280.53 | 273.46 | 275.77 | +1.01% | 1.87 M |
| 7 oct 2026 | 278.36 | 279.04 | 272.05 | 273.00 | −2.64% | 3.48 M |
| 6 oct 2026 | 302.15 | 308.40 | 278.00 | 280.41 | −6.81% | 4.05 M |
| 5 oct 2026 | 294.53 | 305.00 | 287.10 | 300.91 | +2.15% | 34.89 M |
| 2 oct 2026 | 301.47 | 305.66 | 292.06 | 294.58 | −2.22% | 3.67 M |
| 1 oct 2026 | 294.25 | 305.95 | 287.51 | 301.27 | +3.01% | 2.57 M |
| 30 sep 2026 | 291.55 | 298.17 | 289.25 | 292.46 | +0.58% | 3.83 M |
| 29 sep 2026 | 285.73 | 292.69 | 281.98 | 290.78 | +1.32% | 2.78 M |
| 28 sep 2026 | 267.85 | 288.17 | 265.40 | 286.98 | +4.05% | 2.73 M |
| 25 sep 2026 | 286.68 | 298.45 | 273.52 | 275.80 | −7.96% | 4.27 M |
| 24 sep 2026 | 286.50 | 304.75 | 285.00 | 299.66 | +3.08% | 3.72 M |
| 23 sep 2026 | 285.00 | 296.37 | 284.12 | 290.70 | +2.17% | 4.15 M |
| 22 sep 2026 | 271.60 | 286.12 | 270.00 | 284.53 | +6.94% | 4.13 M |
| 21 sep 2026 | 247.12 | 266.48 | 244.14 | 266.06 | +9.11% | 3.02 M |
| 18 sep 2026 | 248.63 | 249.45 | 238.50 | 243.84 | −0.97% | 4.06 M |
| 17 sep 2026 | 237.69 | 247.28 | 236.18 | 246.24 | +3.08% | 1.59 M |
| 16 sep 2026 | 241.88 | 243.95 | 235.20 | 238.88 | −1.35% | 2.25 M |
| 15 sep 2026 | 230.01 | 244.89 | 226.74 | 242.16 | +4.43% | 2.25 M |
| 14 sep 2026 | 229.26 | 233.88 | 225.52 | 231.88 | +1.99% | 1.35 M |
| 11 sep 2026 | 230.32 | 235.32 | 226.63 | 227.35 | −1.64% | 1.25 M |
| 10 sep 2026 | 224.87 | 234.37 | 222.63 | 231.13 | +1.73% | 1.4 M |
| 9 sep 2026 | 226.02 | 231.98 | 225.00 | 227.19 | +0.58% | 1.46 M |
| 8 sep 2026 | 229.03 | 229.03 | 221.86 | 225.89 | −3.04% | 1.81 M |
| 4 sep 2026 | 239.52 | 239.52 | 231.21 | 232.98 | −3.12% | 1.48 M |
| 3 sep 2026 | 230.37 | 241.01 | 229.20 | 240.48 | +6.06% | 1.62 M |
| 2 sep 2026 | 226.09 | 230.93 | 222.93 | 226.75 | −0.83% | 1.29 M |
| 1 sep 2026 | 231.00 | 234.88 | 224.56 | 228.65 | −2.96% | 1.68 M |
| 31 ago 2026 | 234.69 | 239.48 | 232.60 | 235.63 | −0.90% | 1.96 M |
| 28 ago 2026 | 240.81 | 243.98 | 237.29 | 237.78 | −1.48% | 1.76 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.