XNAS
Datos históricos de Warner Music Group Corp.
Warner Music Group Corp. · WMG
$28.72
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:36 UTC
- Variación en el periodo
- −10.67%
- Máximo
- US$35.42
- 22 de mayo de 2026
- Mínimo
- US$23.34
- 24 de marzo de 2026
- Volumen medio diario
- 2.27 M
Del 13 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 | 29.04 | 29.48 | 28.59 | 28.72 | −0.66% | 1.72 M |
| 8 oct 2026 | 28.21 | 29.32 | 27.95 | 28.91 | +2.66% | 2.97 M |
| 7 oct 2026 | 27.57 | 28.26 | 27.23 | 28.16 | +1.99% | 2.4 M |
| 6 oct 2026 | 27.69 | 28.00 | 27.50 | 27.61 | −0.07% | 1.78 M |
| 5 oct 2026 | 26.90 | 27.70 | 26.70 | 27.63 | +3.04% | 2.47 M |
| 2 oct 2026 | 27.09 | 27.62 | 26.73 | 26.82 | −0.87% | 2.54 M |
| 1 oct 2026 | 28.01 | 28.17 | 27.04 | 27.05 | −2.03% | 2.96 M |
| 30 sep 2026 | 27.62 | 27.77 | 27.38 | 27.61 | −0.04% | 2.2 M |
| 29 sep 2026 | 26.99 | 28.12 | 26.78 | 27.62 | +1.77% | 2.41 M |
| 28 sep 2026 | 26.88 | 27.67 | 26.45 | 27.14 | 0.00% | 2.79 M |
| 25 sep 2026 | 27.07 | 27.41 | 26.89 | 27.14 | −0.55% | 1.5 M |
| 24 sep 2026 | 27.08 | 27.46 | 26.87 | 27.29 | +0.48% | 1.43 M |
| 23 sep 2026 | 27.13 | 27.53 | 26.95 | 27.16 | −0.84% | 1.19 M |
| 22 sep 2026 | 27.95 | 28.09 | 27.26 | 27.39 | −1.08% | 1.44 M |
| 21 sep 2026 | 28.08 | 28.25 | 27.47 | 27.69 | −1.18% | 2.41 M |
| 18 sep 2026 | 27.87 | 28.11 | 27.15 | 28.02 | +0.25% | 4.82 M |
| 17 sep 2026 | 28.56 | 28.56 | 27.83 | 27.95 | −1.24% | 2.13 M |
| 16 sep 2026 | 29.06 | 29.19 | 28.29 | 28.30 | −2.58% | 1.8 M |
| 15 sep 2026 | 28.97 | 29.10 | 28.43 | 29.05 | −0.67% | 2.71 M |
| 14 sep 2026 | 28.63 | 29.64 | 28.55 | 29.25 | +3.23% | 1.99 M |
| 11 sep 2026 | 28.26 | 28.84 | 28.05 | 28.33 | +1.76% | 1.71 M |
| 10 sep 2026 | 28.20 | 28.38 | 27.71 | 27.84 | −1.14% | 3.04 M |
| 9 sep 2026 | 28.03 | 28.64 | 27.76 | 28.16 | +0.46% | 1.6 M |
| 8 sep 2026 | 28.68 | 28.68 | 27.76 | 28.03 | −2.61% | 1.54 M |
| 4 sep 2026 | 29.21 | 29.58 | 28.69 | 28.78 | −2.61% | 1.41 M |
| 3 sep 2026 | 28.99 | 29.67 | 28.78 | 29.55 | +4.23% | 2.23 M |
| 2 sep 2026 | 27.90 | 28.57 | 27.85 | 28.35 | +1.36% | 1.17 M |
| 1 sep 2026 | 28.06 | 28.33 | 27.73 | 27.97 | −0.85% | 896,598.727 |
| 31 ago 2026 | 28.02 | 28.29 | 27.82 | 28.21 | +0.64% | 1.29 M |
| 28 ago 2026 | 28.40 | 28.65 | 27.81 | 28.03 | −0.57% | 1.35 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.