XNYS
Datos históricos de Block, Inc.
Block, Inc. · XYZ
$77.34
▲ +0.10 (+0.13%)
Última operación · 10/10/2026, 18:34:25 UTC
- Variación en el periodo
- +3.44%
- Máximo
- US$86.92
- 27 de agosto de 2026
- Mínimo
- US$48.21
- 12 de febrero de 2026
- Volumen medio diario
- 6.44 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 | 75.63 | 77.68 | 75.26 | 77.24 | +2.67% | 5.23 M |
| 8 oct 2026 | 75.39 | 75.70 | 73.08 | 75.23 | −1.10% | 8.4 M |
| 7 oct 2026 | 75.00 | 76.41 | 75.00 | 76.07 | −0.61% | 3.01 M |
| 6 oct 2026 | 76.50 | 77.02 | 75.82 | 76.54 | +0.41% | 2.88 M |
| 5 oct 2026 | 74.18 | 76.69 | 74.02 | 76.23 | +2.56% | 3.87 M |
| 2 oct 2026 | 75.95 | 75.95 | 74.00 | 74.33 | +0.39% | 3.82 M |
| 1 oct 2026 | 73.67 | 74.40 | 72.28 | 74.04 | +0.69% | 3.77 M |
| 30 sep 2026 | 74.33 | 74.67 | 73.19 | 73.53 | −0.70% | 5.13 M |
| 29 sep 2026 | 73.29 | 74.49 | 72.87 | 74.05 | +1.01% | 5.1 M |
| 28 sep 2026 | 75.31 | 75.31 | 73.23 | 73.31 | −4.07% | 5.52 M |
| 25 sep 2026 | 76.51 | 77.19 | 75.40 | 76.42 | −0.42% | 3.33 M |
| 24 sep 2026 | 74.58 | 76.82 | 74.42 | 76.74 | +2.76% | 3.65 M |
| 23 sep 2026 | 76.67 | 76.86 | 74.36 | 74.68 | −3.68% | 5.18 M |
| 22 sep 2026 | 79.22 | 79.82 | 77.06 | 77.53 | −0.49% | 3.8 M |
| 21 sep 2026 | 77.29 | 78.17 | 76.37 | 77.91 | +2.14% | 3.68 M |
| 18 sep 2026 | 76.55 | 76.90 | 75.86 | 76.28 | −0.25% | 5.97 M |
| 17 sep 2026 | 77.51 | 78.04 | 76.46 | 76.47 | −0.21% | 2.82 M |
| 16 sep 2026 | 78.47 | 78.49 | 75.78 | 76.63 | −2.15% | 4.2 M |
| 15 sep 2026 | 79.33 | 80.27 | 77.87 | 78.31 | −1.48% | 3.55 M |
| 14 sep 2026 | 78.92 | 80.57 | 78.54 | 79.49 | +0.35% | 3.52 M |
| 11 sep 2026 | 79.46 | 80.11 | 78.81 | 79.21 | +0.18% | 2.14 M |
| 10 sep 2026 | 78.25 | 79.95 | 77.70 | 79.07 | −0.42% | 3.23 M |
| 9 sep 2026 | 78.90 | 80.27 | 77.75 | 79.40 | −0.87% | 4.12 M |
| 8 sep 2026 | 81.59 | 82.34 | 79.97 | 80.10 | −3.21% | 3.32 M |
| 4 sep 2026 | 82.51 | 83.56 | 81.88 | 82.76 | −0.73% | 2.46 M |
| 3 sep 2026 | 82.34 | 84.56 | 81.85 | 83.37 | +1.10% | 3.28 M |
| 2 sep 2026 | 76.96 | 83.08 | 76.96 | 82.46 | +5.88% | 5.98 M |
| 1 sep 2026 | 80.26 | 80.36 | 77.63 | 77.88 | −5.05% | 5.16 M |
| 31 ago 2026 | 82.58 | 83.05 | 81.08 | 82.02 | −1.85% | 6.11 M |
| 28 ago 2026 | 84.86 | 85.89 | 82.99 | 83.57 | −1.51% | 3.46 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.