XNAS
Datos históricos de Robo.ai Inc.
Robo.ai Inc. · AIIO
$1.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:12 UTC
- Variación en el periodo
- −96.29%
- Máximo
- US$33.20
- 15 de octubre de 2025
- Mínimo
- US$0.54
- 30 de abril de 2026
- Volumen medio diario
- 3.82 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 | 1.11 | 1.14 | 1.03 | 1.04 | −6.31% | 890,883.491 |
| 8 oct 2026 | 1.07 | 1.17 | 1.06 | 1.11 | +1.83% | 1.55 M |
| 7 oct 2026 | 1.03 | 1.15 | 1.02 | 1.09 | −3.54% | 1.83 M |
| 6 oct 2026 | 1.21 | 1.21 | 1.02 | 1.13 | +1.80% | 29.76 M |
| 5 oct 2026 | 1.18 | 1.19 | 1.11 | 1.11 | −6.72% | 527,019.832 |
| 2 oct 2026 | 1.24 | 1.26 | 1.18 | 1.19 | −4.03% | 517,038.106 |
| 1 oct 2026 | 1.31 | 1.33 | 1.23 | 1.24 | −6.06% | 516,052.862 |
| 30 sep 2026 | 1.39 | 1.40 | 1.31 | 1.32 | −3.65% | 337,066.408 |
| 29 sep 2026 | 1.41 | 1.41 | 1.33 | 1.37 | −1.44% | 264,480.043 |
| 28 sep 2026 | 1.37 | 1.46 | 1.36 | 1.39 | 0.00% | 387,936.314 |
| 25 sep 2026 | 1.48 | 1.48 | 1.36 | 1.39 | −4.14% | 449,458.159 |
| 24 sep 2026 | 1.46 | 1.50 | 1.42 | 1.45 | −3.33% | 263,560.921 |
| 23 sep 2026 | 1.56 | 1.56 | 1.48 | 1.50 | −3.85% | 401,267.177 |
| 22 sep 2026 | 1.61 | 1.63 | 1.50 | 1.56 | −3.11% | 373,405.899 |
| 21 sep 2026 | 1.63 | 1.67 | 1.60 | 1.61 | −1.83% | 301,422.532 |
| 18 sep 2026 | 1.56 | 1.68 | 1.52 | 1.64 | +7.19% | 418,334.543 |
| 17 sep 2026 | 1.56 | 1.59 | 1.51 | 1.53 | −0.65% | 294,737.886 |
| 16 sep 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 0.00% | 364,962.194 |
| 15 sep 2026 | 1.57 | 1.62 | 1.51 | 1.54 | −3.14% | 966,959.133 |
| 14 sep 2026 | 1.66 | 1.67 | 1.58 | 1.59 | −5.36% | 598,781.728 |
| 11 sep 2026 | 1.76 | 1.79 | 1.66 | 1.68 | −6.15% | 570,655.639 |
| 10 sep 2026 | 1.81 | 1.85 | 1.76 | 1.79 | −3.76% | 433,754.775 |
| 9 sep 2026 | 1.93 | 1.98 | 1.84 | 1.86 | −4.62% | 541,533.302 |
| 8 sep 2026 | 1.81 | 2.00 | 1.81 | 1.95 | +5.98% | 992,410.167 |
| 4 sep 2026 | 1.75 | 1.86 | 1.71 | 1.84 | +3.37% | 905,970.515 |
| 3 sep 2026 | 1.79 | 1.91 | 1.71 | 1.78 | +4.71% | 965,731.561 |
| 2 sep 2026 | 2.12 | 2.17 | 1.64 | 1.70 | −17.07% | 1.87 M |
| 1 sep 2026 | 2.14 | 2.17 | 2.03 | 2.05 | −7.24% | 579,480.81 |
| 31 ago 2026 | 2.26 | 2.34 | 2.17 | 2.21 | −2.64% | 452,209.97 |
| 28 ago 2026 | 2.34 | 2.40 | 2.00 | 2.27 | −3.81% | 1.04 M |
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.