XNAS
Datos históricos de Akso Health Group
Akso Health Group · AHG
$1.13
▼ -0.03 (-2.00%)
Última operación · 11/10/2026, 20:30:55 UTC
- Variación en el periodo
- −26.9%
- Máximo
- US$2.50
- 13 de marzo de 2026
- Mínimo
- US$0.68
- 29 de septiembre de 2026
- Volumen medio diario
- 0.07 M
Del 13 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 | 1.08 | 1.25 | 1.08 | 1.25 | +9.65% | 21,139.625 |
| 8 oct 2026 | 1.17 | 1.21 | 1.11 | 1.14 | −5.79% | 8,174.549 |
| 7 oct 2026 | 1.17 | 1.22 | 1.11 | 1.21 | +3.42% | 16,762.191 |
| 6 oct 2026 | 1.18 | 1.18 | 1.12 | 1.17 | +0.86% | 20,047.073 |
| 5 oct 2026 | 1.13 | 1.17 | 1.07 | 1.16 | +0.87% | 29,230.043 |
| 2 oct 2026 | 1.07 | 1.15 | 1.02 | 1.15 | +12.75% | 82,357.452 |
| 1 oct 2026 | 0.81 | 1.03 | 0.78 | 1.02 | +13.33% | 237,889.04 |
| 30 sep 2026 | 0.75 | 1.03 | 0.74 | 0.90 | +30.25% | 5.64 M |
| 29 sep 2026 | 0.76 | 0.81 | 0.68 | 0.69 | −5.47% | 32,869.634 |
| 28 sep 2026 | 0.73 | 0.80 | 0.70 | 0.73 | −2.53% | 48,097.756 |
| 25 sep 2026 | 0.76 | 0.77 | 0.75 | 0.75 | −1.32% | 2,398.191 |
| 24 sep 2026 | 0.74 | 0.84 | 0.73 | 0.76 | −1.29% | 11,599.191 |
| 23 sep 2026 | 0.73 | 0.79 | 0.73 | 0.77 | +4.03% | 3,863.634 |
| 22 sep 2026 | 0.74 | 0.74 | 0.74 | 0.74 | −2.62% | 1,106.191 |
| 21 sep 2026 | 0.78 | 0.78 | 0.74 | 0.76 | +1.16% | 4,165.191 |
| 18 sep 2026 | 0.77 | 0.84 | 0.75 | 0.75 | +0.17% | 8,817.191 |
| 17 sep 2026 | 0.75 | 0.79 | 0.75 | 0.75 | +0.66% | 3,023.191 |
| 16 sep 2026 | 0.85 | 0.85 | 0.73 | 0.75 | −1.96% | 9,662.191 |
| 15 sep 2026 | 0.78 | 0.80 | 0.75 | 0.76 | −5.21% | 5,533.417 |
| 14 sep 2026 | 0.81 | 0.85 | 0.78 | 0.80 | −4.46% | 7,545.153 |
| 11 sep 2026 | 0.75 | 0.84 | 0.74 | 0.84 | +14.93% | 13,313.191 |
| 10 sep 2026 | 0.78 | 0.81 | 0.73 | 0.73 | −8.74% | 125,755.283 |
| 9 sep 2026 | 0.90 | 0.90 | 0.80 | 0.80 | −2.04% | 952.191 |
| 8 sep 2026 | 0.86 | 0.90 | 0.80 | 0.82 | −3.68% | 22,210.472 |
| 4 sep 2026 | 0.87 | 0.96 | 0.85 | 0.85 | −2.95% | 2,649.191 |
| 3 sep 2026 | 0.86 | 0.96 | 0.86 | 0.87 | +2.80% | 11,364.191 |
| 2 sep 2026 | 0.84 | 0.90 | 0.84 | 0.85 | −5.56% | 12,446.191 |
| 1 sep 2026 | 0.86 | 0.94 | 0.84 | 0.90 | 0.00% | 3,354.191 |
| 31 ago 2026 | 0.97 | 0.97 | 0.84 | 0.90 | +5.04% | 6,200.636 |
| 28 ago 2026 | 0.91 | 0.95 | 0.85 | 0.86 | −12.57% | 15,932.744 |
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.