XNAS
Datos históricos de Addex Therapeutics Ltd
Addex Therapeutics Ltd · ADXN
$2.81
▼ -0.41 (-12.70%)
Última operación · 11/10/2026, 0:10:50 UTC
- Variación en el periodo
- −62.22%
- Máximo
- US$11.97
- 17 de octubre de 2025
- Mínimo
- US$2.56
- 28 de septiembre de 2026
- Volumen medio diario
- 0.05 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 | 3.09 | 3.25 | 3.09 | 3.22 | +1.21% | 4,511.839 |
| 8 oct 2026 | 3.22 | 3.23 | 3.00 | 3.18 | +1.60% | 11,678 |
| 7 oct 2026 | 3.15 | 3.16 | 2.98 | 3.13 | −1.57% | 9,403 |
| 6 oct 2026 | 3.15 | 3.21 | 3.14 | 3.18 | +2.58% | 1,750 |
| 5 oct 2026 | 3.11 | 3.13 | 3.10 | 3.10 | +0.98% | 5,903 |
| 2 oct 2026 | 3.01 | 3.08 | 2.99 | 3.07 | +3.02% | 13,411 |
| 1 oct 2026 | 2.83 | 2.98 | 2.78 | 2.98 | +7.97% | 6,907.515 |
| 30 sep 2026 | 2.91 | 2.91 | 2.67 | 2.76 | −6.44% | 5,254 |
| 29 sep 2026 | 2.74 | 2.97 | 2.69 | 2.95 | +4.98% | 31,346.141 |
| 28 sep 2026 | 3.69 | 3.74 | 2.56 | 2.81 | −23.01% | 90,657.546 |
| 25 sep 2026 | 3.62 | 3.80 | 3.52 | 3.65 | +5.49% | 15,480 |
| 24 sep 2026 | 3.45 | 3.60 | 3.40 | 3.46 | +0.29% | 7,865 |
| 23 sep 2026 | 3.48 | 3.54 | 3.42 | 3.45 | −1.43% | 12,947 |
| 22 sep 2026 | 3.50 | 3.53 | 3.23 | 3.50 | −0.85% | 4,894 |
| 21 sep 2026 | 3.35 | 3.53 | 3.34 | 3.53 | +3.82% | 9,573 |
| 18 sep 2026 | 3.37 | 3.44 | 3.37 | 3.40 | +1.19% | 3,002 |
| 17 sep 2026 | 3.35 | 3.45 | 3.29 | 3.36 | 0.00% | 27,242.004 |
| 16 sep 2026 | 3.29 | 3.44 | 3.22 | 3.36 | +3.07% | 40,308 |
| 15 sep 2026 | 3.34 | 3.42 | 3.10 | 3.26 | −6.32% | 24,204 |
| 14 sep 2026 | 3.39 | 3.48 | 3.21 | 3.48 | −0.29% | 14,087 |
| 11 sep 2026 | 3.49 | 3.65 | 3.30 | 3.49 | +2.95% | 35,595 |
| 10 sep 2026 | 3.67 | 3.80 | 3.39 | 3.39 | −6.09% | 14,165 |
| 9 sep 2026 | 3.67 | 3.79 | 3.55 | 3.61 | −2.43% | 49,860.5 |
| 8 sep 2026 | 3.65 | 3.84 | 3.53 | 3.70 | +1.37% | 60,149.407 |
| 4 sep 2026 | 3.69 | 3.91 | 3.62 | 3.65 | −1.62% | 133,982 |
| 3 sep 2026 | 3.66 | 3.91 | 3.43 | 3.71 | +5.40% | 174,009.139 |
| 2 sep 2026 | 3.75 | 3.80 | 3.40 | 3.52 | −3.56% | 23,427 |
| 1 sep 2026 | 3.86 | 3.87 | 3.63 | 3.65 | −6.89% | 22,887.871 |
| 31 ago 2026 | 3.91 | 3.97 | 3.71 | 3.92 | +2.08% | 16,238.136 |
| 28 ago 2026 | 3.97 | 4.07 | 3.83 | 3.84 | −0.26% | 21,658.402 |
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.