XNAS
Datos históricos de Advanced Flower Capital Inc.
Advanced Flower Capital Inc. · AFCG
$3.03
▲ +0.02 (+0.66%)
Última operación · 10/10/2026, 17:55:44 UTC
- Variación en el periodo
- −11.92%
- Máximo
- US$3.84
- 29 de mayo de 2026
- Mínimo
- US$2.06
- 5 de febrero de 2026
- Volumen medio diario
- 0.22 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 | 3.20 | 3.20 | 3.02 | 3.03 | −4.42% | 64,406.384 |
| 8 oct 2026 | 3.18 | 3.21 | 3.14 | 3.17 | −0.16% | 32,661.653 |
| 7 oct 2026 | 3.23 | 3.26 | 3.13 | 3.18 | −3.20% | 123,434.529 |
| 6 oct 2026 | 3.34 | 3.34 | 3.26 | 3.28 | −1.20% | 30,009.469 |
| 5 oct 2026 | 3.48 | 3.50 | 3.29 | 3.32 | −5.14% | 39,621.288 |
| 2 oct 2026 | 3.51 | 3.53 | 3.43 | 3.50 | +0.43% | 41,953.109 |
| 1 oct 2026 | 3.63 | 3.63 | 3.46 | 3.49 | −3.19% | 75,622.19 |
| 30 sep 2026 | 3.57 | 3.69 | 3.47 | 3.60 | −0.55% | 109,770.927 |
| 29 sep 2026 | 3.60 | 3.64 | 3.52 | 3.62 | +0.84% | 132,983.075 |
| 28 sep 2026 | 3.56 | 3.60 | 3.49 | 3.59 | +0.84% | 99,062.311 |
| 25 sep 2026 | 3.50 | 3.57 | 3.49 | 3.56 | +2.30% | 35,712.767 |
| 24 sep 2026 | 3.53 | 3.53 | 3.47 | 3.48 | −0.57% | 62,859.626 |
| 23 sep 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 0.00% | 53,828.136 |
| 22 sep 2026 | 3.43 | 3.54 | 3.43 | 3.50 | +1.45% | 63,574.951 |
| 21 sep 2026 | 3.43 | 3.53 | 3.43 | 3.45 | +0.58% | 27,865.007 |
| 18 sep 2026 | 3.45 | 3.52 | 3.39 | 3.43 | −1.15% | 88,007.053 |
| 17 sep 2026 | 3.47 | 3.53 | 3.42 | 3.47 | 0.00% | 76,995.084 |
| 16 sep 2026 | 3.52 | 3.57 | 3.40 | 3.47 | −1.42% | 87,092.81 |
| 15 sep 2026 | 3.50 | 3.53 | 3.45 | 3.52 | +0.57% | 29,492.965 |
| 14 sep 2026 | 3.51 | 3.59 | 3.45 | 3.50 | −1.41% | 85,007.866 |
| 11 sep 2026 | 3.44 | 3.56 | 3.43 | 3.55 | +4.72% | 62,323.342 |
| 10 sep 2026 | 3.50 | 3.52 | 3.39 | 3.39 | −3.69% | 184,253.604 |
| 9 sep 2026 | 3.51 | 3.53 | 3.46 | 3.52 | +0.28% | 41,515.847 |
| 8 sep 2026 | 3.55 | 3.55 | 3.47 | 3.51 | −1.68% | 67,164.792 |
| 4 sep 2026 | 3.59 | 3.60 | 3.50 | 3.57 | −1.38% | 39,389.321 |
| 3 sep 2026 | 3.57 | 3.67 | 3.54 | 3.62 | +1.40% | 89,764.597 |
| 2 sep 2026 | 3.51 | 3.65 | 3.50 | 3.57 | +2.29% | 65,815.758 |
| 1 sep 2026 | 3.60 | 3.60 | 3.46 | 3.49 | −3.06% | 60,053.063 |
| 31 ago 2026 | 3.60 | 3.69 | 3.53 | 3.60 | 0.00% | 193,915.852 |
| 28 ago 2026 | 3.41 | 3.64 | 3.41 | 3.60 | +4.65% | 167,317.985 |
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.