XNAS
Datos históricos de Wix.com Ltd.
Wix.com Ltd. · WIX
$76.12
▲ +0.08 (+0.10%)
Última operación · 10/10/2026, 18:17:41 UTC
- Variación en el periodo
- −42.93%
- Máximo
- US$148.33
- 31 de octubre de 2025
- Mínimo
- US$40.16
- 24 de junio de 2026
- Volumen medio diario
- 1.91 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 | 74.82 | 76.76 | 73.93 | 76.56 | +3.28% | 508,128.471 |
| 8 oct 2026 | 73.40 | 75.05 | 72.46 | 74.13 | +1.59% | 809,326.589 |
| 7 oct 2026 | 74.07 | 75.50 | 72.05 | 72.97 | −1.27% | 748,920.759 |
| 6 oct 2026 | 74.60 | 75.09 | 72.14 | 73.91 | −0.20% | 980,416.649 |
| 5 oct 2026 | 72.26 | 75.79 | 71.84 | 74.06 | +1.98% | 1.41 M |
| 2 oct 2026 | 73.98 | 74.03 | 71.04 | 72.62 | −1.00% | 735,013.351 |
| 1 oct 2026 | 73.21 | 74.32 | 71.85 | 73.35 | +1.69% | 821,960.769 |
| 30 sep 2026 | 71.30 | 73.75 | 70.21 | 72.13 | +1.73% | 628,945.744 |
| 29 sep 2026 | 68.65 | 71.75 | 67.50 | 70.90 | +1.87% | 875,315.637 |
| 28 sep 2026 | 71.43 | 72.94 | 69.18 | 69.60 | −5.68% | 1.01 M |
| 25 sep 2026 | 76.49 | 76.49 | 72.70 | 73.79 | −4.82% | 1.19 M |
| 24 sep 2026 | 76.91 | 85.00 | 75.65 | 77.53 | +0.95% | 2.06 M |
| 23 sep 2026 | 80.32 | 82.07 | 76.10 | 76.80 | −4.12% | 1.08 M |
| 22 sep 2026 | 84.40 | 85.37 | 79.12 | 80.10 | −4.11% | 1.26 M |
| 21 sep 2026 | 78.37 | 84.33 | 77.10 | 83.53 | +6.42% | 1.14 M |
| 18 sep 2026 | 80.16 | 81.92 | 77.84 | 78.49 | −1.76% | 1.51 M |
| 17 sep 2026 | 80.40 | 81.99 | 78.61 | 79.90 | −0.62% | 957,518.778 |
| 16 sep 2026 | 81.03 | 82.86 | 79.00 | 80.40 | −2.64% | 602,981.32 |
| 15 sep 2026 | 81.03 | 84.34 | 81.00 | 82.58 | −0.90% | 851,865.352 |
| 14 sep 2026 | 77.80 | 85.26 | 77.75 | 83.33 | +8.81% | 1.94 M |
| 11 sep 2026 | 75.44 | 77.31 | 75.44 | 76.58 | +1.40% | 663,278.356 |
| 10 sep 2026 | 74.08 | 76.49 | 72.82 | 75.52 | +1.74% | 823,393.501 |
| 9 sep 2026 | 73.13 | 74.31 | 70.65 | 74.23 | +2.08% | 898,957.604 |
| 8 sep 2026 | 75.16 | 75.22 | 69.27 | 72.72 | −4.58% | 2.22 M |
| 4 sep 2026 | 80.00 | 80.02 | 75.59 | 76.21 | −6.15% | 1.75 M |
| 3 sep 2026 | 88.03 | 89.80 | 81.10 | 81.20 | −6.33% | 1.53 M |
| 2 sep 2026 | 87.83 | 91.63 | 86.34 | 86.69 | −1.91% | 2.84 M |
| 1 sep 2026 | 86.44 | 96.80 | 86.44 | 88.38 | +0.14% | 2.2 M |
| 31 ago 2026 | 86.52 | 88.49 | 86.07 | 88.25 | +0.72% | 2.05 M |
| 28 ago 2026 | 85.32 | 88.87 | 85.32 | 87.62 | +2.17% | 949,624.204 |
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.