XNAS
Datos históricos de Able View Inc.
Able View Inc. · ABLV
$2.37
▲ +0.05 (+2.09%)
Última operación · 10/10/2026, 19:16:21 UTC
- Variación en el periodo
- +160.77%
- Máximo
- US$2.86
- 7 de octubre de 2026
- Mínimo
- US$0.54
- 16 de abril de 2026
- Volumen medio diario
- 0.23 M
Del 13 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 | 2.23 | 2.47 | 2.13 | 2.39 | +6.34% | 135,183.877 |
| 8 oct 2026 | 2.51 | 2.66 | 2.16 | 2.25 | −11.17% | 120,822.024 |
| 7 oct 2026 | 2.75 | 2.86 | 2.50 | 2.53 | −7.66% | 166,103.243 |
| 6 oct 2026 | 2.54 | 2.82 | 2.42 | 2.74 | +7.45% | 161,256.323 |
| 5 oct 2026 | 2.49 | 2.61 | 2.34 | 2.55 | +6.25% | 115,633.102 |
| 2 oct 2026 | 2.18 | 2.47 | 1.79 | 2.40 | +11.11% | 168,652.68 |
| 1 oct 2026 | 1.97 | 2.36 | 1.97 | 2.16 | +5.88% | 190,091.157 |
| 30 sep 2026 | 1.85 | 2.07 | 1.74 | 2.04 | +14.61% | 159,736.816 |
| 29 sep 2026 | 1.66 | 2.00 | 1.65 | 1.78 | +6.91% | 403,002.941 |
| 28 sep 2026 | 1.25 | 1.70 | 1.19 | 1.67 | +28.08% | 419,092.859 |
| 25 sep 2026 | 1.15 | 1.62 | 1.10 | 1.30 | +14.04% | 2.13 M |
| 24 sep 2026 | 1.04 | 1.16 | 1.02 | 1.14 | +17.54% | 210,592.223 |
| 23 sep 2026 | 0.94 | 1.07 | 0.94 | 0.97 | −3.97% | 19,299.838 |
| 22 sep 2026 | 1.00 | 1.01 | 0.98 | 1.01 | +6.32% | 16,872.872 |
| 21 sep 2026 | 0.92 | 1.17 | 0.92 | 0.95 | +5.54% | 410,421.432 |
| 18 sep 2026 | 0.85 | 0.95 | 0.85 | 0.90 | +5.92% | 9,369.42 |
| 17 sep 2026 | 0.93 | 0.93 | 0.84 | 0.85 | −7.64% | 6,170.79 |
| 16 sep 2026 | 1.03 | 1.03 | 0.92 | 0.92 | +0.01% | 2,342.037 |
| 15 sep 2026 | 0.96 | 0.98 | 0.92 | 0.92 | −6.12% | 14,761.369 |
| 14 sep 2026 | 0.95 | 0.98 | 0.95 | 0.98 | −0.81% | 2,710.966 |
| 11 sep 2026 | 1.02 | 1.03 | 0.97 | 0.99 | +4.00% | 4,537 |
| 9 sep 2026 | 0.95 | 0.95 | 0.95 | 0.95 | +2.15% | 584.429 |
| 8 sep 2026 | 1.04 | 1.04 | 0.93 | 0.93 | −1.06% | 2,793.16 |
| 4 sep 2026 | 1.01 | 1.04 | 0.89 | 0.94 | −10.48% | 6,769.377 |
| 3 sep 2026 | 1.05 | 1.10 | 1.04 | 1.05 | −4.46% | 11,374.171 |
| 2 sep 2026 | 1.04 | 1.10 | 0.98 | 1.10 | +5.67% | 22,947.985 |
| 1 sep 2026 | 1.02 | 1.04 | 1.01 | 1.04 | −2.80% | 4,822.126 |
| 31 ago 2026 | 1.17 | 1.22 | 1.06 | 1.07 | −9.28% | 92,430.327 |
| 28 ago 2026 | 1.00 | 1.29 | 1.00 | 1.18 | +14.50% | 44,546.513 |
| 27 ago 2026 | 0.93 | 1.09 | 0.93 | 1.03 | +13.19% | 106,385.524 |
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.