XNAS
Datos históricos de Acco Group Holdings Limited
Acco Group Holdings Limited · ACCL
$2.29
▼ -0.39 (-14.60%)
Última operación · 10/10/2026, 22:59:52 UTC
- Variación en el periodo
- −33.83%
- Máximo
- US$5.00
- 4 de noviembre de 2025
- Mínimo
- US$1.23
- 2 de febrero de 2026
- Volumen medio diario
- 0.38 M
Del 17 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 | 2.68 | 2.70 | 2.50 | 2.68 | +7.20% | 17,226 |
| 8 oct 2026 | 2.55 | 2.79 | 2.11 | 2.50 | −3.47% | 22,823.168 |
| 7 oct 2026 | 2.34 | 2.59 | 2.34 | 2.59 | +0.39% | 9,412.438 |
| 6 oct 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 0.00% | 2,550.438 |
| 5 oct 2026 | 2.60 | 2.60 | 2.53 | 2.58 | −0.77% | 3,570.438 |
| 2 oct 2026 | 2.54 | 2.68 | 2.50 | 2.60 | +0.39% | 12,976.054 |
| 1 oct 2026 | 2.63 | 2.63 | 2.50 | 2.59 | −0.38% | 7,504.438 |
| 30 sep 2026 | 2.55 | 2.64 | 2.55 | 2.60 | −5.11% | 5,881.438 |
| 29 sep 2026 | 2.74 | 2.74 | 2.57 | 2.74 | −0.36% | 10,650.738 |
| 28 sep 2026 | 2.62 | 2.79 | 2.45 | 2.75 | +10.00% | 95,113.832 |
| 25 sep 2026 | 2.64 | 2.66 | 2.50 | 2.50 | −1.19% | 27,836.06 |
| 24 sep 2026 | 2.64 | 2.71 | 2.50 | 2.53 | −3.80% | 13,254.918 |
| 23 sep 2026 | 2.77 | 2.77 | 2.63 | 2.63 | −5.40% | 9,712.051 |
| 22 sep 2026 | 2.85 | 2.96 | 2.75 | 2.78 | −3.14% | 17,069.526 |
| 21 sep 2026 | 2.87 | 2.92 | 2.85 | 2.87 | −0.35% | 37,932.438 |
| 18 sep 2026 | 2.87 | 2.93 | 2.87 | 2.88 | −2.37% | 9,816.438 |
| 17 sep 2026 | 2.94 | 2.97 | 2.83 | 2.95 | +1.72% | 32,234.438 |
| 16 sep 2026 | 2.82 | 2.90 | 2.82 | 2.90 | −2.68% | 31,147.351 |
| 15 sep 2026 | 2.91 | 3.09 | 2.76 | 2.98 | +5.30% | 204,693.924 |
| 14 sep 2026 | 2.70 | 3.00 | 2.67 | 2.83 | +6.39% | 55,549.147 |
| 11 sep 2026 | 2.64 | 2.81 | 2.54 | 2.66 | −0.37% | 29,848.77 |
| 10 sep 2026 | 2.74 | 2.90 | 2.60 | 2.67 | −13.87% | 110,530.438 |
| 9 sep 2026 | 2.70 | 3.12 | 2.37 | 3.10 | +16.10% | 3.57 M |
| 8 sep 2026 | 2.72 | 2.72 | 2.64 | 2.67 | −2.55% | 313,052.448 |
| 4 sep 2026 | 2.74 | 2.74 | 2.74 | 2.74 | −2.14% | 3,930.473 |
| 3 sep 2026 | 2.66 | 2.91 | 2.66 | 2.80 | +2.19% | 4,997.982 |
| 2 sep 2026 | 2.81 | 2.81 | 2.73 | 2.74 | −7.43% | 2,298.438 |
| 1 sep 2026 | 2.82 | 2.96 | 2.69 | 2.96 | +1.02% | 3,122.438 |
| 31 ago 2026 | 2.93 | 2.93 | 2.93 | 2.93 | +0.17% | 383.438 |
| 28 ago 2026 | 2.76 | 2.93 | 2.76 | 2.93 | +5.60% | 6,469.438 |
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.