XASE
Datos históricos de Abundia Global Impact Group Inc.
Abundia Global Impact Group Inc. · AGIG
$0.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:06 UTC
- Variación en el periodo
- −50.52%
- Máximo
- US$5.31
- 2 de marzo de 2026
- Mínimo
- US$0.83
- 7 de agosto de 2026
- Volumen medio diario
- 0.48 M
Del 8 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.00 | 1.01 | 0.93 | 0.95 | +1.06% | 169,232.881 |
| 8 oct 2026 | 0.94 | 0.96 | 0.92 | 0.94 | +3.24% | 83,170.633 |
| 7 oct 2026 | 0.97 | 0.97 | 0.91 | 0.91 | −4.28% | 134,888.469 |
| 6 oct 2026 | 0.96 | 1.04 | 0.94 | 0.95 | −0.92% | 82,725.81 |
| 5 oct 2026 | 1.03 | 1.03 | 0.96 | 0.96 | −4.00% | 126,884.848 |
| 2 oct 2026 | 1.06 | 1.10 | 0.98 | 1.00 | +3.78% | 124,459.392 |
| 1 oct 2026 | 1.12 | 1.17 | 0.96 | 0.96 | −11.60% | 261,685.484 |
| 30 sep 2026 | 1.20 | 1.22 | 1.09 | 1.09 | −7.63% | 113,718.364 |
| 29 sep 2026 | 1.23 | 1.25 | 1.18 | 1.18 | −4.07% | 38,156.069 |
| 28 sep 2026 | 1.36 | 1.43 | 1.21 | 1.23 | −8.21% | 153,418.94 |
| 25 sep 2026 | 1.27 | 1.36 | 1.25 | 1.34 | +4.69% | 157,984.727 |
| 24 sep 2026 | 1.28 | 1.29 | 1.20 | 1.28 | 0.00% | 108,018.504 |
| 23 sep 2026 | 1.24 | 1.28 | 1.23 | 1.28 | +4.92% | 52,694.928 |
| 22 sep 2026 | 1.25 | 1.28 | 1.21 | 1.22 | +0.83% | 117,842.625 |
| 21 sep 2026 | 1.22 | 1.28 | 1.21 | 1.21 | −1.63% | 165,835.185 |
| 18 sep 2026 | 1.20 | 1.23 | 1.15 | 1.23 | +6.03% | 225,627.41 |
| 17 sep 2026 | 1.17 | 1.22 | 1.16 | 1.16 | +3.57% | 110,767.65 |
| 16 sep 2026 | 1.19 | 1.22 | 1.12 | 1.12 | −4.27% | 135,733.461 |
| 15 sep 2026 | 1.18 | 1.24 | 1.16 | 1.17 | +0.86% | 128,445.145 |
| 14 sep 2026 | 1.20 | 1.20 | 1.12 | 1.16 | +0.87% | 50,644.621 |
| 11 sep 2026 | 1.18 | 1.19 | 1.14 | 1.15 | −2.54% | 92,249.748 |
| 10 sep 2026 | 1.13 | 1.19 | 1.13 | 1.18 | +3.51% | 82,499.541 |
| 9 sep 2026 | 1.18 | 1.19 | 1.11 | 1.14 | −1.72% | 37,126.611 |
| 8 sep 2026 | 1.19 | 1.30 | 1.16 | 1.16 | 0.00% | 259,502.342 |
| 4 sep 2026 | 1.15 | 1.20 | 1.12 | 1.16 | +1.75% | 79,790.189 |
| 3 sep 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 0.00% | 103,319.347 |
| 2 sep 2026 | 1.10 | 1.15 | 1.10 | 1.14 | +2.70% | 195,743.951 |
| 1 sep 2026 | 1.11 | 1.17 | 1.10 | 1.11 | +3.74% | 158,495.844 |
| 31 ago 2026 | 1.04 | 1.13 | 1.01 | 1.07 | +5.94% | 170,371.841 |
| 28 ago 2026 | 0.99 | 1.04 | 0.98 | 1.01 | +4.09% | 157,706.774 |
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.