XNAS
Datos históricos de Yesway, Inc.
Yesway, Inc. · YSWY
$20.70
▼ -0.02 (-0.10%)
Última operación · 12/10/2026, 1:21:38 UTC
- Variación en el periodo
- −2.4%
- Máximo
- US$29.08
- 5 de mayo de 2026
- Mínimo
- US$18.92
- 15 de julio de 2026
- Volumen medio diario
- 0.5 M
Del 22 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.96 | 21.26 | 20.53 | 20.72 | −0.86% | 134,613.103 |
| 8 oct 2026 | 20.47 | 20.98 | 20.47 | 20.90 | +2.10% | 178,677.197 |
| 7 oct 2026 | 20.16 | 20.74 | 20.16 | 20.47 | +1.09% | 139,023.486 |
| 6 oct 2026 | 20.13 | 20.46 | 19.88 | 20.25 | +0.95% | 347,823.536 |
| 5 oct 2026 | 20.51 | 20.61 | 19.74 | 20.06 | −2.29% | 295,174.547 |
| 2 oct 2026 | 20.08 | 20.60 | 19.63 | 20.53 | +3.63% | 356,684.329 |
| 1 oct 2026 | 20.19 | 20.26 | 19.53 | 19.81 | −1.74% | 481,072.41 |
| 30 sep 2026 | 19.93 | 20.36 | 19.65 | 20.16 | +0.40% | 499,310.033 |
| 29 sep 2026 | 19.20 | 20.16 | 19.19 | 20.08 | +3.45% | 539,274.063 |
| 28 sep 2026 | 19.25 | 19.72 | 18.93 | 19.41 | +0.47% | 330,695.536 |
| 25 sep 2026 | 19.26 | 19.49 | 19.00 | 19.32 | −0.67% | 158,698.603 |
| 24 sep 2026 | 19.58 | 19.83 | 19.23 | 19.45 | −0.61% | 251,253.708 |
| 23 sep 2026 | 20.03 | 20.27 | 19.32 | 19.57 | −2.15% | 432,222.754 |
| 22 sep 2026 | 20.98 | 20.98 | 19.78 | 20.00 | −1.96% | 512,537.006 |
| 21 sep 2026 | 21.47 | 21.47 | 20.32 | 20.40 | −4.67% | 433,273.481 |
| 18 sep 2026 | 21.68 | 21.84 | 21.25 | 21.40 | −1.65% | 344,292.612 |
| 17 sep 2026 | 21.90 | 21.90 | 21.42 | 21.76 | +0.09% | 366,979.093 |
| 16 sep 2026 | 22.06 | 22.74 | 21.40 | 21.74 | −1.98% | 320,758.743 |
| 15 sep 2026 | 22.75 | 23.30 | 21.68 | 22.18 | −2.42% | 273,880.932 |
| 14 sep 2026 | 22.99 | 23.72 | 22.48 | 22.73 | −0.96% | 314,278.716 |
| 11 sep 2026 | 22.43 | 23.06 | 22.00 | 22.95 | +3.71% | 185,675.049 |
| 10 sep 2026 | 23.27 | 23.35 | 22.01 | 22.13 | −4.49% | 380,930.535 |
| 9 sep 2026 | 24.14 | 24.32 | 23.02 | 23.17 | −4.34% | 304,758.927 |
| 8 sep 2026 | 24.72 | 25.06 | 23.72 | 24.22 | −2.30% | 379,775.423 |
| 4 sep 2026 | 23.89 | 25.00 | 23.78 | 24.79 | +3.16% | 258,574.798 |
| 3 sep 2026 | 24.17 | 24.42 | 23.72 | 24.03 | −0.17% | 222,153.781 |
| 2 sep 2026 | 24.63 | 24.87 | 23.64 | 24.07 | −0.99% | 238,090.045 |
| 1 sep 2026 | 24.97 | 25.80 | 24.15 | 24.31 | −2.41% | 464,174.58 |
| 31 ago 2026 | 24.55 | 25.13 | 24.32 | 24.91 | +1.47% | 171,595.986 |
| 28 ago 2026 | 24.49 | 24.79 | 23.85 | 24.55 | +0.24% | 148,331.454 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.