XNYS
Datos históricos de XPeng Inc.
XPeng Inc. · XPEV
$9.92
▲ +0.02 (+0.17%)
Última operación · 10/10/2026, 18:36:46 UTC
- Variación en el periodo
- −52.9%
- Máximo
- US$28.24
- 11 de noviembre de 2025
- Mínimo
- US$9.18
- 2 de octubre de 2026
- Volumen medio diario
- 8.04 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 | 9.85 | 10.12 | 9.83 | 9.90 | +3.66% | 11.02 M |
| 8 oct 2026 | 9.58 | 9.64 | 9.37 | 9.55 | −0.31% | 5.03 M |
| 7 oct 2026 | 9.60 | 9.63 | 9.51 | 9.58 | +0.21% | 4.37 M |
| 6 oct 2026 | 9.48 | 9.63 | 9.44 | 9.56 | +1.70% | 4.4 M |
| 5 oct 2026 | 9.29 | 9.46 | 9.27 | 9.40 | +1.62% | 4.42 M |
| 2 oct 2026 | 9.35 | 9.35 | 9.18 | 9.25 | −1.80% | 7.02 M |
| 1 oct 2026 | 9.60 | 9.67 | 9.42 | 9.42 | −1.46% | 4.24 M |
| 30 sep 2026 | 9.64 | 9.68 | 9.56 | 9.56 | +0.95% | 6.24 M |
| 29 sep 2026 | 9.65 | 9.65 | 9.44 | 9.47 | −4.82% | 13.69 M |
| 28 sep 2026 | 10.01 | 10.12 | 9.94 | 9.95 | −1.68% | 5.49 M |
| 25 sep 2026 | 10.15 | 10.17 | 10.05 | 10.12 | −1.27% | 5.78 M |
| 24 sep 2026 | 10.26 | 10.40 | 10.18 | 10.25 | −0.39% | 6.56 M |
| 23 sep 2026 | 10.31 | 10.36 | 10.26 | 10.29 | −1.81% | 4.68 M |
| 22 sep 2026 | 10.55 | 10.63 | 10.39 | 10.48 | +0.10% | 6.49 M |
| 21 sep 2026 | 10.40 | 10.48 | 10.28 | 10.47 | −1.41% | 9.12 M |
| 18 sep 2026 | 10.83 | 10.84 | 10.54 | 10.62 | +0.19% | 6.29 M |
| 17 sep 2026 | 10.54 | 10.83 | 10.43 | 10.60 | +2.51% | 6.38 M |
| 16 sep 2026 | 10.29 | 10.55 | 10.26 | 10.34 | +1.08% | 4.6 M |
| 15 sep 2026 | 10.42 | 10.42 | 10.16 | 10.23 | −4.48% | 9.26 M |
| 14 sep 2026 | 10.61 | 10.81 | 10.61 | 10.71 | +1.61% | 4.97 M |
| 11 sep 2026 | 10.58 | 10.70 | 10.46 | 10.54 | +1.93% | 10.22 M |
| 10 sep 2026 | 10.46 | 10.47 | 10.31 | 10.34 | −2.18% | 5.9 M |
| 9 sep 2026 | 10.85 | 10.85 | 10.55 | 10.57 | −3.29% | 11.68 M |
| 8 sep 2026 | 10.93 | 11.02 | 10.80 | 10.93 | −0.18% | 6.52 M |
| 4 sep 2026 | 11.04 | 11.14 | 10.90 | 10.95 | −1.71% | 5.07 M |
| 3 sep 2026 | 10.94 | 11.21 | 10.72 | 11.14 | +0.54% | 7.07 M |
| 2 sep 2026 | 11.12 | 11.13 | 10.96 | 11.08 | −0.81% | 5.46 M |
| 1 sep 2026 | 11.30 | 11.52 | 11.16 | 11.17 | −1.67% | 5.36 M |
| 31 ago 2026 | 11.50 | 11.55 | 11.33 | 11.36 | −1.47% | 4.61 M |
| 28 ago 2026 | 11.59 | 11.74 | 11.42 | 11.53 | +1.77% | 5.37 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.