XNAS
Datos históricos de AGM Group Holdings Inc.
AGM Group Holdings Inc. · AGMH
$0.56
▲ +0.03 (+5.86%)
Última operación · 10/10/2026, 18:37:02 UTC
- Variación en el periodo
- −90.89%
- Máximo
- US$6.67
- 10 de octubre de 2025
- Mínimo
- US$0.48
- 16 de septiembre de 2026
- Volumen medio diario
- 0.48 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 | 0.57 | 0.62 | 0.53 | 0.53 | −12.67% | 332,100.43 |
| 8 oct 2026 | 0.58 | 0.66 | 0.54 | 0.60 | +7.17% | 646,348.299 |
| 7 oct 2026 | 0.55 | 0.60 | 0.53 | 0.56 | −3.24% | 596,939.938 |
| 6 oct 2026 | 0.64 | 0.64 | 0.54 | 0.58 | −20.21% | 2.54 M |
| 5 oct 2026 | 0.81 | 1.42 | 0.66 | 0.73 | +4.27% | 69.17 M |
| 2 oct 2026 | 0.69 | 0.73 | 0.66 | 0.70 | +2.32% | 118,470.108 |
| 1 oct 2026 | 0.73 | 0.74 | 0.65 | 0.68 | −4.19% | 102,279.069 |
| 30 sep 2026 | 0.74 | 0.78 | 0.70 | 0.71 | −4.42% | 183,565.083 |
| 29 sep 2026 | 0.72 | 0.75 | 0.70 | 0.75 | +1.40% | 26,067.813 |
| 28 sep 2026 | 0.75 | 0.75 | 0.72 | 0.74 | −4.19% | 24,656.791 |
| 25 sep 2026 | 0.78 | 0.78 | 0.73 | 0.77 | +0.63% | 36,482.45 |
| 24 sep 2026 | 0.77 | 0.77 | 0.73 | 0.76 | −2.21% | 133,767.886 |
| 23 sep 2026 | 0.81 | 0.81 | 0.74 | 0.78 | −3.08% | 81,914.85 |
| 22 sep 2026 | 0.78 | 0.81 | 0.75 | 0.81 | +2.09% | 130,664.85 |
| 21 sep 2026 | 0.69 | 0.79 | 0.67 | 0.79 | −4.56% | 1.16 M |
| 18 sep 2026 | 0.79 | 0.85 | 0.75 | 0.83 | −0.30% | 2.62 M |
| 17 sep 2026 | 0.62 | 0.96 | 0.48 | 0.83 | +31.64% | 4.42 M |
| 16 sep 2026 | 0.79 | 0.79 | 0.48 | 0.63 | −16.71% | 365,043.312 |
| 15 sep 2026 | 0.80 | 0.86 | 0.74 | 0.76 | −7.84% | 506,594.937 |
| 14 sep 2026 | 0.92 | 1.40 | 0.74 | 0.82 | −4.27% | 10.46 M |
| 11 sep 2026 | 0.87 | 0.90 | 0.86 | 0.86 | −2.28% | 9,582.003 |
| 10 sep 2026 | 0.91 | 0.91 | 0.88 | 0.88 | −0.23% | 7,349.433 |
| 9 sep 2026 | 0.90 | 0.92 | 0.88 | 0.88 | −2.85% | 10,385.545 |
| 8 sep 2026 | 0.90 | 0.95 | 0.89 | 0.91 | −1.97% | 10,496.294 |
| 4 sep 2026 | 0.90 | 0.93 | 0.88 | 0.92 | +3.81% | 7,269.04 |
| 3 sep 2026 | 0.91 | 0.95 | 0.88 | 0.89 | −2.66% | 25,273.13 |
| 2 sep 2026 | 0.90 | 0.93 | 0.88 | 0.91 | +1.60% | 15,287.465 |
| 1 sep 2026 | 0.94 | 0.94 | 0.87 | 0.90 | −2.72% | 36,305.1 |
| 31 ago 2026 | 0.96 | 0.97 | 0.91 | 0.93 | −1.58% | 21,275.04 |
| 28 ago 2026 | 1.00 | 1.01 | 0.94 | 0.94 | −1.45% | 14,152.383 |
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.