XNAS
Datos históricos de ADS-TEC Energy PLC
ADS-TEC Energy PLC · ADSE
$9.44
▼ -0.22 (-2.28%)
Última operación · 11/10/2026, 21:47:14 UTC
- Variación en el periodo
- −6.67%
- Máximo
- US$13.50
- 29 de enero de 2026
- Mínimo
- US$9.05
- 8 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 | 9.30 | 9.90 | 9.10 | 9.66 | +2.44% | 43,493.173 |
| 8 oct 2026 | 9.41 | 9.96 | 9.05 | 9.43 | −2.68% | 38,482.492 |
| 7 oct 2026 | 9.70 | 9.93 | 9.14 | 9.69 | −1.72% | 37,959.514 |
| 6 oct 2026 | 10.20 | 10.21 | 9.18 | 9.86 | −1.99% | 37,708.333 |
| 5 oct 2026 | 10.43 | 10.43 | 9.77 | 10.06 | −5.00% | 25,353.871 |
| 2 oct 2026 | 10.55 | 10.72 | 10.36 | 10.59 | +1.34% | 11,601.868 |
| 1 oct 2026 | 10.82 | 10.82 | 10.19 | 10.45 | −5.00% | 13,760.879 |
| 30 sep 2026 | 10.78 | 11.00 | 10.39 | 11.00 | 0.00% | 83,010.891 |
| 29 sep 2026 | 10.62 | 11.00 | 10.45 | 11.00 | +1.01% | 33,383.058 |
| 28 sep 2026 | 10.73 | 10.94 | 10.52 | 10.89 | +0.74% | 17,834.418 |
| 25 sep 2026 | 10.79 | 10.92 | 10.69 | 10.81 | −1.28% | 11,625.383 |
| 24 sep 2026 | 10.80 | 11.09 | 10.80 | 10.95 | −0.27% | 9,686.484 |
| 23 sep 2026 | 10.87 | 11.20 | 10.76 | 10.98 | −0.09% | 4,952.64 |
| 22 sep 2026 | 11.25 | 11.36 | 10.93 | 10.99 | −2.14% | 19,715.375 |
| 21 sep 2026 | 11.41 | 11.73 | 11.03 | 11.23 | −3.19% | 10,200.149 |
| 18 sep 2026 | 11.05 | 11.80 | 10.89 | 11.60 | +3.57% | 17,565.073 |
| 17 sep 2026 | 11.02 | 11.33 | 11.01 | 11.20 | 0.00% | 11,369.53 |
| 16 sep 2026 | 11.19 | 11.35 | 11.07 | 11.20 | +0.27% | 11,451.372 |
| 15 sep 2026 | 11.10 | 11.49 | 11.10 | 11.17 | −1.67% | 13,546.5 |
| 14 sep 2026 | 11.42 | 11.50 | 11.25 | 11.36 | −1.90% | 12,019.647 |
| 11 sep 2026 | 11.35 | 11.80 | 11.13 | 11.58 | +2.39% | 11,928.018 |
| 10 sep 2026 | 11.69 | 11.80 | 11.25 | 11.31 | −2.50% | 7,128.211 |
| 9 sep 2026 | 11.62 | 11.80 | 11.21 | 11.60 | +0.09% | 9,074.364 |
| 8 sep 2026 | 11.36 | 11.78 | 11.08 | 11.59 | +0.26% | 7,995.998 |
| 4 sep 2026 | 11.38 | 11.69 | 11.38 | 11.56 | −0.34% | 7,236.032 |
| 3 sep 2026 | 11.70 | 11.80 | 11.08 | 11.60 | 0.00% | 10,182.558 |
| 2 sep 2026 | 11.55 | 11.95 | 11.12 | 11.60 | 0.00% | 18,046.99 |
| 1 sep 2026 | 11.57 | 11.99 | 11.54 | 11.60 | −1.19% | 8,314.622 |
| 31 ago 2026 | 11.27 | 11.74 | 11.06 | 11.74 | +3.89% | 70,870.753 |
| 28 ago 2026 | 11.40 | 11.42 | 11.20 | 11.30 | 0.00% | 49,011.908 |
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.