XNAS
Datos históricos de AIFU Inc.
AIFU Inc. · AIFU
$12.02
▼ -0.50 (-4.16%)
Última operación · 10/10/2026, 17:29:56 UTC
- Variación en el periodo
- −87.98%
- Máximo
- US$112.40
- 10 de octubre de 2025
- Mínimo
- US$8.17
- 22 de septiembre de 2026
- Volumen medio diario
- 0.01 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 | 11.43 | 12.41 | 10.94 | 12.02 | +9.17% | 10,213.817 |
| 8 oct 2026 | 12.78 | 13.88 | 10.91 | 11.01 | −14.32% | 54,900.775 |
| 7 oct 2026 | 11.15 | 12.85 | 11.15 | 12.85 | +14.94% | 24,475.535 |
| 6 oct 2026 | 10.30 | 11.26 | 10.29 | 11.18 | +8.33% | 32,603.427 |
| 5 oct 2026 | 10.22 | 10.32 | 10.22 | 10.32 | +0.98% | 2,564.438 |
| 2 oct 2026 | 10.92 | 11.25 | 10.20 | 10.22 | −8.09% | 9,382.669 |
| 1 oct 2026 | 9.81 | 11.28 | 9.81 | 11.12 | +9.99% | 12,245.273 |
| 30 sep 2026 | 10.83 | 11.01 | 10.11 | 10.11 | −6.65% | 14,251.238 |
| 29 sep 2026 | 9.47 | 10.88 | 9.47 | 10.83 | +22.93% | 26,347.276 |
| 28 sep 2026 | 12.20 | 13.48 | 8.80 | 8.81 | −26.71% | 109,406.453 |
| 25 sep 2026 | 9.38 | 12.35 | 9.35 | 12.02 | +32.09% | 78,974.849 |
| 24 sep 2026 | 11.45 | 12.49 | 8.60 | 9.10 | −10.52% | 94,445.601 |
| 23 sep 2026 | 8.75 | 10.21 | 8.50 | 10.17 | +18.95% | 18,987.746 |
| 22 sep 2026 | 11.28 | 11.76 | 8.17 | 8.55 | −22.06% | 92,330.585 |
| 21 sep 2026 | 11.43 | 11.52 | 10.38 | 10.97 | −2.14% | 77,334.164 |
| 18 sep 2026 | 10.79 | 11.25 | 10.33 | 11.21 | +3.89% | 13,396.739 |
| 17 sep 2026 | 10.88 | 13.63 | 10.60 | 10.79 | +0.37% | 51,280.4 |
| 16 sep 2026 | 9.99 | 10.75 | 9.60 | 10.75 | +12.33% | 19,156.23 |
| 15 sep 2026 | 11.00 | 11.99 | 9.50 | 9.57 | −9.80% | 50,909.999 |
| 14 sep 2026 | 11.80 | 13.75 | 10.51 | 10.61 | −1.21% | 45,533.677 |
| 11 sep 2026 | 12.78 | 13.07 | 10.67 | 10.74 | −13.42% | 19,309.25 |
| 10 sep 2026 | 16.11 | 16.11 | 12.00 | 12.41 | −19.71% | 17,974.369 |
| 9 sep 2026 | 15.42 | 16.60 | 15.09 | 15.45 | −3.86% | 21,245.148 |
| 8 sep 2026 | 18.75 | 20.81 | 16.01 | 16.07 | −14.32% | 51,755.087 |
| 4 sep 2026 | 22.86 | 31.11 | 18.25 | 18.76 | −19.16% | 93,999.013 |
| 3 sep 2026 | 21.64 | 23.50 | 21.64 | 23.20 | +6.91% | 65,890.319 |
| 2 sep 2026 | 22.51 | 22.51 | 21.02 | 21.70 | −1.68% | 23,650.42 |
| 1 sep 2026 | 21.00 | 23.50 | 20.80 | 22.07 | +2.70% | 224,046.003 |
| 31 ago 2026 | 21.11 | 22.16 | 20.49 | 21.49 | +0.66% | 27,165.849 |
| 28 ago 2026 | 21.41 | 22.68 | 20.87 | 21.35 | −3.31% | 6,126.234 |
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.