XNAS
Datos históricos de AIOS Tech Inc.
AIOS Tech Inc. · AIOS
$10.94
▼ -0.18 (-1.57%)
Última operación · 10/10/2026, 18:35:04 UTC
- Variación en el periodo
- −47.95%
- Máximo
- US$33.87
- 1 de mayo de 2026
- Mínimo
- US$6.54
- 27 de abril de 2026
- Volumen medio diario
- 0.13 M
Del 12 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.10 | 11.45 | 10.75 | 11.45 | −0.26% | 29,190 |
| 8 oct 2026 | 11.32 | 11.63 | 11.04 | 11.48 | +2.96% | 15,531.937 |
| 7 oct 2026 | 10.68 | 11.17 | 10.68 | 11.15 | −6.14% | 4,173.122 |
| 6 oct 2026 | 11.80 | 11.88 | 11.09 | 11.88 | −2.22% | 6,766.021 |
| 5 oct 2026 | 11.10 | 12.55 | 11.10 | 12.15 | +7.33% | 68,784.282 |
| 2 oct 2026 | 11.93 | 12.06 | 11.14 | 11.32 | −5.59% | 32,787.156 |
| 1 oct 2026 | 12.03 | 12.56 | 11.76 | 11.99 | −3.31% | 103,455.81 |
| 30 sep 2026 | 13.38 | 13.50 | 12.34 | 12.40 | −7.46% | 10,540.021 |
| 29 sep 2026 | 13.52 | 13.69 | 13.35 | 13.40 | −2.26% | 3,699.821 |
| 28 sep 2026 | 12.46 | 14.00 | 12.46 | 13.71 | +9.68% | 52,848.478 |
| 25 sep 2026 | 12.33 | 12.59 | 12.33 | 12.50 | +0.60% | 16,699.841 |
| 24 sep 2026 | 13.65 | 13.81 | 12.43 | 12.43 | −5.87% | 31,426.021 |
| 23 sep 2026 | 14.02 | 14.02 | 13.20 | 13.20 | −8.90% | 5,419.788 |
| 22 sep 2026 | 14.02 | 14.50 | 14.02 | 14.49 | −1.76% | 4,647.021 |
| 21 sep 2026 | 14.40 | 14.77 | 14.30 | 14.75 | +4.31% | 7,467.261 |
| 18 sep 2026 | 14.14 | 14.14 | 14.13 | 14.14 | −1.67% | 4,254.044 |
| 17 sep 2026 | 14.48 | 14.50 | 14.07 | 14.38 | +1.20% | 8,983.058 |
| 16 sep 2026 | 14.02 | 15.00 | 14.00 | 14.21 | −1.66% | 34,572.596 |
| 15 sep 2026 | 13.99 | 14.45 | 13.81 | 14.45 | +4.86% | 8,682.897 |
| 14 sep 2026 | 13.48 | 14.95 | 12.70 | 13.78 | +6.90% | 40,475.046 |
| 11 sep 2026 | 12.87 | 13.70 | 12.60 | 12.89 | +1.50% | 32,642.121 |
| 10 sep 2026 | 12.50 | 14.72 | 12.24 | 12.70 | +1.44% | 193,202.334 |
| 9 sep 2026 | 12.53 | 12.61 | 12.25 | 12.52 | −1.03% | 27,032.751 |
| 8 sep 2026 | 12.90 | 12.90 | 12.38 | 12.65 | +3.77% | 8,926.617 |
| 4 sep 2026 | 12.68 | 12.68 | 12.00 | 12.19 | −8.21% | 13,049.097 |
| 3 sep 2026 | 12.50 | 13.28 | 11.38 | 13.28 | +3.51% | 15,422.971 |
| 2 sep 2026 | 13.15 | 13.61 | 12.30 | 12.83 | +0.08% | 36,098.438 |
| 1 sep 2026 | 15.25 | 16.43 | 12.23 | 12.82 | −17.56% | 143,972.847 |
| 31 ago 2026 | 16.11 | 17.46 | 15.50 | 15.55 | −6.61% | 320,398.016 |
| 28 ago 2026 | 16.90 | 18.30 | 15.46 | 16.65 | −0.72% | 233,333.063 |
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.