XNAS
Datos históricos de Varonis Systems, Inc.
Varonis Systems, Inc. · VRNS
$50.45
▼ -0.03 (-0.05%)
Última operación · 10/10/2026, 18:05:12 UTC
- Variación en el periodo
- −18.45%
- Máximo
- US$63.90
- 10 de octubre de 2025
- Mínimo
- US$19.70
- 10 de abril de 2026
- Volumen medio diario
- 2.45 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 | 49.22 | 50.28 | 48.91 | 50.12 | +2.54% | 1.58 M |
| 8 oct 2026 | 48.48 | 49.25 | 48.17 | 48.88 | −0.16% | 1.3 M |
| 7 oct 2026 | 49.03 | 49.67 | 47.92 | 48.96 | −0.24% | 1.8 M |
| 6 oct 2026 | 48.57 | 49.35 | 48.50 | 49.08 | +1.93% | 1.63 M |
| 5 oct 2026 | 47.72 | 48.64 | 47.53 | 48.15 | +1.22% | 1.08 M |
| 2 oct 2026 | 47.94 | 48.54 | 47.44 | 47.57 | +0.25% | 1.01 M |
| 1 oct 2026 | 48.06 | 48.10 | 46.55 | 47.45 | 0.00% | 1.44 M |
| 30 sep 2026 | 47.24 | 48.09 | 46.91 | 47.45 | +0.72% | 1.21 M |
| 29 sep 2026 | 47.71 | 48.31 | 46.07 | 47.11 | −1.70% | 1.2 M |
| 28 sep 2026 | 45.02 | 48.13 | 44.62 | 47.93 | +3.62% | 1.82 M |
| 25 sep 2026 | 47.95 | 47.95 | 46.21 | 46.25 | −3.55% | 1.62 M |
| 24 sep 2026 | 48.35 | 48.48 | 47.51 | 47.95 | −0.83% | 1.36 M |
| 23 sep 2026 | 47.44 | 48.51 | 46.94 | 48.35 | +2.24% | 1.16 M |
| 22 sep 2026 | 48.52 | 48.58 | 46.55 | 47.29 | −2.40% | 1.59 M |
| 21 sep 2026 | 47.54 | 48.79 | 47.02 | 48.46 | +1.88% | 1.79 M |
| 18 sep 2026 | 48.07 | 48.07 | 46.48 | 47.56 | −0.52% | 2.72 M |
| 17 sep 2026 | 46.65 | 48.26 | 45.75 | 47.81 | +2.25% | 1.58 M |
| 16 sep 2026 | 46.43 | 48.39 | 46.35 | 46.76 | −1.50% | 1.97 M |
| 15 sep 2026 | 46.69 | 48.05 | 46.64 | 47.47 | −0.02% | 2.2 M |
| 14 sep 2026 | 45.71 | 47.61 | 45.33 | 47.48 | +5.23% | 3.03 M |
| 11 sep 2026 | 45.19 | 45.78 | 44.17 | 45.12 | −0.84% | 2.23 M |
| 10 sep 2026 | 45.62 | 46.68 | 45.38 | 45.50 | −1.28% | 1.52 M |
| 9 sep 2026 | 45.54 | 46.16 | 45.03 | 46.09 | +1.39% | 1.41 M |
| 8 sep 2026 | 45.76 | 45.98 | 44.66 | 45.46 | −1.37% | 2.03 M |
| 4 sep 2026 | 46.38 | 46.80 | 45.87 | 46.09 | −0.90% | 2.04 M |
| 3 sep 2026 | 47.00 | 47.55 | 45.66 | 46.51 | −0.53% | 3.15 M |
| 2 sep 2026 | 42.34 | 48.21 | 40.89 | 46.76 | +10.41% | 5.7 M |
| 1 sep 2026 | 42.97 | 43.24 | 41.92 | 42.35 | −3.24% | 1.77 M |
| 31 ago 2026 | 43.33 | 44.18 | 43.06 | 43.77 | −0.34% | 1.4 M |
| 28 ago 2026 | 44.52 | 45.05 | 43.79 | 43.92 | −1.92% | 1.51 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.