XASE
Datos históricos de ACCESS Newswire Inc.
ACCESS Newswire Inc. · ACCS
$4.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:01:32 UTC
- Variación en el periodo
- −54.78%
- Máximo
- US$11.34
- 12 de enero de 2026
- Mínimo
- US$4.52
- 7 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 4.61 | 4.70 | 4.55 | 4.59 | −0.22% | 5,573 |
| 8 oct 2026 | 4.68 | 4.79 | 4.56 | 4.60 | −4.17% | 10,773.672 |
| 7 oct 2026 | 4.90 | 4.90 | 4.52 | 4.80 | −1.03% | 11,995.853 |
| 6 oct 2026 | 4.73 | 4.85 | 4.70 | 4.85 | +3.19% | 8,246.853 |
| 5 oct 2026 | 4.99 | 4.99 | 4.70 | 4.70 | −0.21% | 6,137.085 |
| 2 oct 2026 | 4.77 | 4.77 | 4.71 | 4.71 | −1.46% | 2,179.853 |
| 1 oct 2026 | 4.82 | 4.83 | 4.78 | 4.78 | +1.38% | 2,900.853 |
| 30 sep 2026 | 4.73 | 4.79 | 4.72 | 4.72 | −1.67% | 8,632.853 |
| 29 sep 2026 | 4.72 | 4.80 | 4.72 | 4.80 | +2.02% | 3,053.853 |
| 28 sep 2026 | 4.75 | 4.79 | 4.70 | 4.70 | −1.88% | 9,062.853 |
| 25 sep 2026 | 4.90 | 4.90 | 4.78 | 4.79 | +0.63% | 2,689.853 |
| 24 sep 2026 | 4.88 | 4.89 | 4.76 | 4.76 | −1.86% | 4,098.853 |
| 23 sep 2026 | 4.93 | 4.93 | 4.84 | 4.85 | −1.62% | 4,736.853 |
| 22 sep 2026 | 4.95 | 5.00 | 4.93 | 4.93 | −1.50% | 8,760.853 |
| 21 sep 2026 | 5.09 | 5.09 | 4.94 | 5.01 | −4.30% | 4,658.848 |
| 18 sep 2026 | 4.97 | 5.23 | 4.88 | 5.23 | +3.77% | 6,796.853 |
| 17 sep 2026 | 4.87 | 5.04 | 4.87 | 5.04 | +4.35% | 30,402.853 |
| 16 sep 2026 | 4.97 | 4.97 | 4.82 | 4.83 | −3.01% | 65,493.853 |
| 15 sep 2026 | 4.84 | 4.98 | 4.77 | 4.98 | +3.32% | 26,078.853 |
| 14 sep 2026 | 5.06 | 5.17 | 4.82 | 4.82 | −7.31% | 43,776.853 |
| 11 sep 2026 | 4.89 | 5.20 | 4.88 | 5.20 | +3.59% | 45,071.15 |
| 10 sep 2026 | 4.93 | 5.13 | 4.93 | 5.02 | 0.00% | 24,415.853 |
| 9 sep 2026 | 5.00 | 5.12 | 4.95 | 5.02 | +0.60% | 153,616.13 |
| 8 sep 2026 | 5.21 | 5.26 | 4.91 | 4.99 | −6.38% | 9,680.853 |
| 4 sep 2026 | 5.22 | 5.40 | 5.11 | 5.33 | −0.37% | 7,093.853 |
| 3 sep 2026 | 5.14 | 5.45 | 5.14 | 5.35 | +1.13% | 2,602.853 |
| 2 sep 2026 | 5.27 | 5.49 | 5.11 | 5.29 | +0.38% | 23,165.601 |
| 1 sep 2026 | 5.47 | 5.47 | 5.22 | 5.27 | −3.30% | 12,625.853 |
| 31 ago 2026 | 5.68 | 5.73 | 5.45 | 5.45 | −4.55% | 20,751.853 |
| 28 ago 2026 | 5.35 | 5.83 | 5.35 | 5.71 | +5.35% | 13,263.601 |
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.