XNAS
Datos históricos de Zymeworks Inc.
Zymeworks Inc. · ZYME
$25.79
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:41:56 UTC
- Variación en el periodo
- +42.8%
- Máximo
- US$31.34
- 3 de septiembre de 2026
- Mínimo
- US$16.00
- 7 de noviembre de 2025
- Volumen medio diario
- 0.81 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 | 25.28 | 26.34 | 25.28 | 25.79 | +2.10% | 491,135.648 |
| 8 oct 2026 | 26.24 | 26.24 | 25.00 | 25.26 | −4.79% | 1.37 M |
| 7 oct 2026 | 25.75 | 27.02 | 25.17 | 26.53 | +3.43% | 1.62 M |
| 6 oct 2026 | 26.42 | 26.79 | 25.51 | 25.65 | −2.14% | 1.47 M |
| 5 oct 2026 | 25.37 | 26.51 | 25.28 | 26.21 | +4.21% | 1.04 M |
| 2 oct 2026 | 26.18 | 26.19 | 25.04 | 25.15 | −3.12% | 844,446.024 |
| 1 oct 2026 | 26.44 | 26.56 | 25.88 | 25.96 | −2.00% | 808,703.028 |
| 30 sep 2026 | 27.25 | 27.73 | 26.47 | 26.49 | −2.61% | 1.59 M |
| 29 sep 2026 | 27.12 | 28.26 | 26.76 | 27.20 | +0.29% | 999,905.199 |
| 28 sep 2026 | 25.94 | 27.54 | 25.66 | 27.12 | +2.26% | 1.38 M |
| 25 sep 2026 | 26.86 | 26.88 | 26.23 | 26.52 | −1.08% | 1.09 M |
| 24 sep 2026 | 27.13 | 27.50 | 26.14 | 26.81 | −2.51% | 752,933.939 |
| 23 sep 2026 | 27.55 | 27.89 | 26.53 | 27.50 | −0.24% | 647,747.983 |
| 22 sep 2026 | 26.72 | 27.70 | 26.55 | 27.57 | +2.82% | 446,027.437 |
| 21 sep 2026 | 26.84 | 27.17 | 26.19 | 26.81 | +0.90% | 582,617.592 |
| 18 sep 2026 | 27.45 | 27.55 | 26.38 | 26.57 | −3.31% | 1.1 M |
| 17 sep 2026 | 27.15 | 27.86 | 26.72 | 27.48 | +4.73% | 1.33 M |
| 16 sep 2026 | 26.17 | 26.55 | 25.91 | 26.24 | +0.73% | 686,993.439 |
| 15 sep 2026 | 26.61 | 26.79 | 25.81 | 26.05 | −2.98% | 552,157.944 |
| 14 sep 2026 | 26.80 | 27.14 | 26.23 | 26.85 | +2.32% | 711,026.053 |
| 11 sep 2026 | 26.62 | 26.99 | 26.03 | 26.24 | −0.74% | 1.03 M |
| 10 sep 2026 | 26.81 | 27.04 | 26.39 | 26.44 | −2.63% | 585,293.056 |
| 9 sep 2026 | 27.81 | 28.09 | 27.08 | 27.15 | −3.42% | 396,032.547 |
| 8 sep 2026 | 28.93 | 28.93 | 28.07 | 28.11 | −3.70% | 443,270.1 |
| 4 sep 2026 | 29.81 | 29.99 | 29.09 | 29.19 | −2.37% | 476,599.249 |
| 3 sep 2026 | 31.34 | 31.34 | 29.59 | 29.90 | −3.70% | 790,935.035 |
| 2 sep 2026 | 30.00 | 31.17 | 30.00 | 31.05 | +4.65% | 808,098.727 |
| 1 sep 2026 | 29.32 | 29.90 | 29.08 | 29.67 | +0.88% | 483,063.295 |
| 31 ago 2026 | 28.06 | 29.70 | 27.81 | 29.41 | +4.03% | 716,494.17 |
| 28 ago 2026 | 28.91 | 28.91 | 28.18 | 28.27 | −2.55% | 542,190.966 |
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.