XNAS
Datos históricos de Anfield Energy Inc.
Anfield Energy Inc. · AEC
$3.35
▼ -0.02 (-0.61%)
Última operación · 10/10/2026, 18:05:58 UTC
- Variación en el periodo
- −68.03%
- Máximo
- US$12.49
- 13 de octubre de 2025
- Mínimo
- US$3.16
- 30 de septiembre de 2026
- Volumen medio diario
- 0.08 M
Del 10 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 | 3.23 | 3.36 | 3.20 | 3.29 | +1.54% | 23,359 |
| 8 oct 2026 | 3.31 | 3.38 | 3.20 | 3.24 | −3.28% | 70,201.642 |
| 7 oct 2026 | 3.43 | 3.58 | 3.33 | 3.35 | −4.01% | 28,867.884 |
| 6 oct 2026 | 3.40 | 3.67 | 3.40 | 3.49 | +1.45% | 32,283.391 |
| 5 oct 2026 | 3.33 | 3.46 | 3.31 | 3.44 | 0.00% | 16,981.93 |
| 2 oct 2026 | 3.37 | 3.46 | 3.37 | 3.44 | +2.38% | 17,774.724 |
| 1 oct 2026 | 3.29 | 3.39 | 3.21 | 3.36 | +2.75% | 13,327.881 |
| 30 sep 2026 | 3.50 | 3.50 | 3.16 | 3.27 | −4.11% | 65,220.913 |
| 29 sep 2026 | 3.52 | 3.62 | 3.40 | 3.41 | −4.48% | 17,604.566 |
| 28 sep 2026 | 3.54 | 3.62 | 3.51 | 3.57 | −1.92% | 20,376.229 |
| 25 sep 2026 | 3.58 | 3.70 | 3.26 | 3.64 | +1.11% | 38,710.878 |
| 24 sep 2026 | 3.60 | 3.71 | 3.55 | 3.60 | −1.91% | 25,472.779 |
| 23 sep 2026 | 3.81 | 3.81 | 3.60 | 3.67 | −4.18% | 39,013.523 |
| 22 sep 2026 | 3.76 | 3.84 | 3.71 | 3.83 | +2.41% | 20,554.035 |
| 21 sep 2026 | 3.58 | 3.79 | 3.58 | 3.74 | +3.89% | 25,213.088 |
| 18 sep 2026 | 3.76 | 3.95 | 3.33 | 3.60 | −3.74% | 169,811.416 |
| 17 sep 2026 | 3.60 | 3.85 | 3.60 | 3.74 | +4.18% | 45,866.082 |
| 16 sep 2026 | 3.72 | 3.76 | 3.53 | 3.59 | −2.45% | 49,657.783 |
| 15 sep 2026 | 3.85 | 3.85 | 3.59 | 3.68 | −2.90% | 42,123.892 |
| 14 sep 2026 | 3.94 | 3.94 | 3.70 | 3.79 | −4.29% | 71,670.284 |
| 11 sep 2026 | 4.20 | 4.20 | 3.91 | 3.96 | −3.65% | 39,075.102 |
| 10 sep 2026 | 4.15 | 4.18 | 4.06 | 4.11 | −2.84% | 18,675.506 |
| 9 sep 2026 | 4.38 | 4.38 | 4.21 | 4.23 | −1.63% | 7,160.168 |
| 8 sep 2026 | 4.22 | 4.42 | 4.21 | 4.30 | +2.02% | 28,232.605 |
| 4 sep 2026 | 4.25 | 4.25 | 4.05 | 4.22 | −0.82% | 31,158.129 |
| 3 sep 2026 | 4.39 | 4.39 | 4.20 | 4.25 | −1.62% | 28,972.729 |
| 2 sep 2026 | 4.21 | 4.39 | 4.21 | 4.32 | +3.09% | 28,190.008 |
| 1 sep 2026 | 4.32 | 4.36 | 4.15 | 4.19 | −5.19% | 18,086.387 |
| 31 ago 2026 | 4.27 | 4.52 | 4.27 | 4.42 | +1.61% | 29,953.324 |
| 28 ago 2026 | 4.67 | 4.67 | 4.35 | 4.35 | −6.85% | 48,662.06 |
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.