XNAS
Datos históricos de Axe Compute Inc.
Axe Compute Inc. · AGPU
$11.94
▲ +0.07 (+0.60%)
Última operación · 10/10/2026, 17:20:32 UTC
- Variación en el periodo
- +96.3%
- Máximo
- US$13.49
- 29 de septiembre de 2026
- Mínimo
- US$1.03
- 27 de marzo de 2026
- Volumen medio diario
- 1.25 M
Del 12 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 | 11.67 | 11.90 | 11.31 | 11.68 | +2.37% | 143,366.647 |
| 8 oct 2026 | 11.89 | 11.91 | 11.35 | 11.41 | −5.23% | 229,409.763 |
| 7 oct 2026 | 11.95 | 12.13 | 11.33 | 12.04 | −2.03% | 268,734.37 |
| 6 oct 2026 | 13.12 | 13.12 | 11.94 | 12.29 | −5.39% | 362,170.242 |
| 5 oct 2026 | 12.12 | 13.19 | 11.56 | 12.99 | +7.53% | 340,127.028 |
| 2 oct 2026 | 11.72 | 12.50 | 11.44 | 12.08 | +5.78% | 251,452.104 |
| 1 oct 2026 | 11.61 | 12.10 | 11.08 | 11.42 | +0.44% | 304,274.66 |
| 30 sep 2026 | 12.60 | 12.60 | 11.29 | 11.37 | −9.40% | 334,789.949 |
| 29 sep 2026 | 12.70 | 13.49 | 12.44 | 12.55 | +3.29% | 446,086.029 |
| 28 sep 2026 | 12.19 | 12.48 | 11.77 | 12.15 | +0.50% | 164,128.126 |
| 25 sep 2026 | 11.52 | 12.36 | 11.30 | 12.09 | +6.52% | 253,588.882 |
| 24 sep 2026 | 11.42 | 11.95 | 11.03 | 11.35 | −1.26% | 223,642.159 |
| 23 sep 2026 | 12.63 | 12.69 | 11.39 | 11.50 | −7.97% | 624,442.878 |
| 22 sep 2026 | 12.58 | 12.70 | 12.05 | 12.49 | −0.72% | 267,297.038 |
| 21 sep 2026 | 12.38 | 13.32 | 12.38 | 12.58 | +3.71% | 437,670.999 |
| 18 sep 2026 | 12.89 | 12.89 | 12.12 | 12.13 | −6.11% | 488,485.742 |
| 17 sep 2026 | 11.29 | 13.48 | 11.01 | 12.92 | +17.56% | 643,404.233 |
| 16 sep 2026 | 11.20 | 12.00 | 10.60 | 10.99 | −0.59% | 577,638.657 |
| 15 sep 2026 | 11.17 | 11.64 | 10.85 | 11.06 | +2.74% | 437,312.791 |
| 14 sep 2026 | 10.70 | 11.78 | 10.70 | 10.76 | −3.67% | 363,586.891 |
| 11 sep 2026 | 10.74 | 11.38 | 10.61 | 11.17 | +5.78% | 231,222.329 |
| 10 sep 2026 | 11.10 | 11.30 | 10.46 | 10.56 | −3.30% | 182,808.309 |
| 9 sep 2026 | 11.05 | 11.70 | 10.82 | 10.92 | −3.02% | 185,165.624 |
| 8 sep 2026 | 10.70 | 12.00 | 10.60 | 11.26 | +5.53% | 329,500.847 |
| 4 sep 2026 | 9.88 | 10.92 | 9.77 | 10.67 | +8.00% | 311,441.392 |
| 3 sep 2026 | 9.85 | 10.15 | 9.64 | 9.88 | +0.92% | 115,946.382 |
| 2 sep 2026 | 9.43 | 9.87 | 9.07 | 9.79 | +3.60% | 142,040.788 |
| 1 sep 2026 | 9.68 | 10.00 | 9.42 | 9.45 | −5.12% | 138,669.778 |
| 31 ago 2026 | 9.77 | 9.96 | 9.37 | 9.96 | +0.40% | 173,065.149 |
| 28 ago 2026 | 10.36 | 10.37 | 9.63 | 9.92 | −4.25% | 238,183.513 |
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.