XNAS
Datos históricos de Warner Bros. Discovery, Inc.
Warner Bros. Discovery, Inc. · WBD
$30.98
▲ +0.04 (+0.13%)
Última operación · 10/10/2026, 18:36:36 UTC
- Variación en el periodo
- +80.99%
- Máximo
- US$30.99
- 5 de octubre de 2026
- Mínimo
- US$17.08
- 10 de octubre de 2025
- Volumen medio diario
- 32.25 M
Del 10 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 30.95 | 30.99 | 30.94 | 30.95 | +0.03% | 435.64 M |
| 2 oct 2026 | 30.95 | 30.96 | 30.93 | 30.94 | −0.03% | 59.66 M |
| 1 oct 2026 | 30.95 | 30.96 | 30.93 | 30.95 | 0.00% | 44.29 M |
| 30 sep 2026 | 30.85 | 30.97 | 30.79 | 30.95 | +0.32% | 95.72 M |
| 29 sep 2026 | 30.85 | 30.88 | 30.83 | 30.85 | −0.16% | 46.83 M |
| 28 sep 2026 | 30.85 | 30.90 | 30.84 | 30.90 | +0.13% | 43.62 M |
| 25 sep 2026 | 30.80 | 30.87 | 30.80 | 30.86 | +0.06% | 23.74 M |
| 24 sep 2026 | 30.79 | 30.87 | 30.71 | 30.84 | +0.26% | 46.11 M |
| 23 sep 2026 | 30.80 | 30.82 | 30.68 | 30.76 | −0.23% | 111.09 M |
| 22 sep 2026 | 30.83 | 30.84 | 30.77 | 30.83 | +0.10% | 109.82 M |
| 21 sep 2026 | 29.76 | 30.92 | 29.65 | 30.80 | +10.79% | 234.09 M |
| 18 sep 2026 | 28.06 | 28.13 | 27.74 | 27.80 | −1.56% | 44.15 M |
| 17 sep 2026 | 28.31 | 28.45 | 28.09 | 28.24 | +0.61% | 24.73 M |
| 16 sep 2026 | 27.99 | 28.19 | 27.96 | 28.07 | +0.14% | 20.21 M |
| 15 sep 2026 | 27.99 | 28.10 | 27.84 | 28.03 | −0.25% | 16.78 M |
| 14 sep 2026 | 27.95 | 28.20 | 27.93 | 28.10 | +0.21% | 14.34 M |
| 11 sep 2026 | 28.24 | 28.60 | 27.97 | 28.04 | −0.57% | 12.97 M |
| 10 sep 2026 | 28.00 | 28.34 | 28.00 | 28.20 | +1.04% | 32.2 M |
| 9 sep 2026 | 28.06 | 28.15 | 27.91 | 27.91 | −0.75% | 9.91 M |
| 8 sep 2026 | 28.22 | 28.35 | 28.08 | 28.12 | −0.46% | 14.14 M |
| 4 sep 2026 | 28.32 | 28.35 | 28.21 | 28.25 | −0.42% | 11.49 M |
| 3 sep 2026 | 28.41 | 28.47 | 28.30 | 28.37 | −0.07% | 14.3 M |
| 2 sep 2026 | 28.38 | 28.77 | 28.33 | 28.39 | +0.25% | 21.71 M |
| 1 sep 2026 | 28.57 | 28.59 | 28.30 | 28.32 | −0.74% | 14.74 M |
| 31 ago 2026 | 28.75 | 28.80 | 28.49 | 28.53 | −0.83% | 25.38 M |
| 28 ago 2026 | 28.95 | 28.97 | 28.71 | 28.77 | −0.38% | 10 M |
| 27 ago 2026 | 28.79 | 28.99 | 28.65 | 28.88 | +0.45% | 13.71 M |
| 26 ago 2026 | 28.90 | 28.94 | 28.72 | 28.75 | −0.52% | 12.52 M |
| 25 ago 2026 | 28.83 | 28.98 | 28.68 | 28.90 | +0.70% | 24.4 M |
| 24 ago 2026 | 28.87 | 28.94 | 28.69 | 28.70 | +0.53% | 21.48 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.