XNYS
Datos históricos de Exzeo Group, Inc.
Exzeo Group, Inc. · XZO
$15.98
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:47 UTC
- Variación en el periodo
- −23.94%
- Máximo
- US$24.60
- 31 de diciembre de 2025
- Mínimo
- US$12.36
- 4 de junio de 2026
- Volumen medio diario
- 0.25 M
Del 5 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.76 | 16.12 | 15.61 | 15.98 | +0.57% | 222,832.959 |
| 8 oct 2026 | 15.13 | 15.90 | 15.03 | 15.89 | +4.40% | 271,333.18 |
| 7 oct 2026 | 14.84 | 15.30 | 14.70 | 15.22 | +1.20% | 265,290.346 |
| 6 oct 2026 | 15.75 | 15.75 | 14.46 | 15.04 | −2.27% | 413,153.401 |
| 5 oct 2026 | 14.61 | 15.44 | 14.23 | 15.39 | +6.88% | 971,228.891 |
| 2 oct 2026 | 14.58 | 14.58 | 13.62 | 14.40 | −0.28% | 948,408.072 |
| 1 oct 2026 | 14.60 | 14.68 | 14.39 | 14.44 | −0.21% | 1.06 M |
| 30 sep 2026 | 14.84 | 14.84 | 14.39 | 14.47 | −0.55% | 212,298.913 |
| 29 sep 2026 | 14.93 | 15.27 | 14.27 | 14.55 | −3.58% | 178,902.803 |
| 28 sep 2026 | 15.23 | 15.23 | 14.69 | 15.09 | −0.79% | 208,854.903 |
| 25 sep 2026 | 15.54 | 15.76 | 15.19 | 15.21 | −2.81% | 151,114.004 |
| 24 sep 2026 | 15.38 | 15.84 | 15.27 | 15.65 | +2.22% | 280,187.081 |
| 23 sep 2026 | 16.36 | 16.58 | 15.24 | 15.31 | −7.38% | 324,796.518 |
| 22 sep 2026 | 16.63 | 16.96 | 15.80 | 16.53 | −1.31% | 438,683.845 |
| 21 sep 2026 | 16.56 | 16.93 | 16.30 | 16.75 | +1.15% | 306,270.472 |
| 18 sep 2026 | 16.54 | 17.10 | 16.35 | 16.56 | −0.18% | 1.72 M |
| 17 sep 2026 | 16.42 | 16.72 | 16.22 | 16.59 | +1.04% | 350,573.983 |
| 16 sep 2026 | 16.56 | 17.00 | 16.04 | 16.42 | −1.38% | 344,982.252 |
| 15 sep 2026 | 16.12 | 16.95 | 16.12 | 16.65 | +1.83% | 305,450.562 |
| 14 sep 2026 | 16.24 | 16.72 | 16.24 | 16.35 | +2.06% | 206,601.219 |
| 11 sep 2026 | 15.94 | 16.32 | 15.80 | 16.02 | +1.52% | 192,700.451 |
| 10 sep 2026 | 15.90 | 16.20 | 15.66 | 15.78 | −1.38% | 218,280.826 |
| 9 sep 2026 | 15.98 | 16.12 | 15.50 | 16.00 | −0.81% | 308,995.325 |
| 8 sep 2026 | 16.50 | 16.60 | 16.06 | 16.13 | −2.54% | 327,503.16 |
| 4 sep 2026 | 16.64 | 16.64 | 15.85 | 16.55 | −1.25% | 197,899.921 |
| 3 sep 2026 | 16.73 | 17.11 | 16.66 | 16.76 | +1.70% | 191,081.158 |
| 2 sep 2026 | 16.67 | 16.93 | 16.42 | 16.48 | −0.42% | 179,309.539 |
| 1 sep 2026 | 16.58 | 16.83 | 16.29 | 16.55 | −1.37% | 157,360.22 |
| 31 ago 2026 | 16.74 | 17.02 | 16.58 | 16.78 | −0.65% | 178,441.962 |
| 28 ago 2026 | 16.43 | 17.15 | 16.41 | 16.89 | +2.05% | 165,288.184 |
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.