XNAS
Datos históricos de REalloys Inc.
REalloys Inc. · ALOY
$7.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:33 UTC
- Variación en el periodo
- −54.19%
- Máximo
- US$26.90
- 4 de marzo de 2026
- Mínimo
- US$6.83
- 24 de julio de 2026
- Volumen medio diario
- 2.27 M
Del 25 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 | 7.70 | 7.75 | 7.13 | 7.32 | −3.43% | 1.99 M |
| 8 oct 2026 | 7.72 | 7.83 | 7.49 | 7.58 | −4.41% | 2.07 M |
| 7 oct 2026 | 7.92 | 7.94 | 7.73 | 7.93 | −2.34% | 1.39 M |
| 6 oct 2026 | 8.13 | 8.38 | 8.05 | 8.12 | +0.12% | 971,034.588 |
| 5 oct 2026 | 8.23 | 8.26 | 8.04 | 8.11 | −0.12% | 882,358.216 |
| 2 oct 2026 | 8.30 | 8.41 | 8.07 | 8.12 | +0.12% | 1.3 M |
| 1 oct 2026 | 8.12 | 8.21 | 7.83 | 8.11 | −0.73% | 2.04 M |
| 30 sep 2026 | 8.13 | 8.49 | 8.08 | 8.17 | +2.12% | 1.85 M |
| 29 sep 2026 | 8.60 | 8.70 | 7.99 | 8.00 | −4.99% | 2.36 M |
| 28 sep 2026 | 8.56 | 8.71 | 8.36 | 8.42 | −5.39% | 1.59 M |
| 25 sep 2026 | 8.61 | 8.90 | 8.38 | 8.90 | +4.46% | 1.74 M |
| 24 sep 2026 | 8.38 | 8.65 | 8.13 | 8.52 | −1.73% | 1.64 M |
| 23 sep 2026 | 8.90 | 8.90 | 8.54 | 8.67 | −3.99% | 1.55 M |
| 22 sep 2026 | 9.40 | 9.42 | 8.83 | 9.03 | −3.22% | 1.98 M |
| 21 sep 2026 | 8.80 | 9.35 | 8.70 | 9.33 | +12.95% | 2.96 M |
| 18 sep 2026 | 8.27 | 8.37 | 8.01 | 8.26 | +0.12% | 4.56 M |
| 17 sep 2026 | 8.61 | 8.67 | 8.25 | 8.25 | +1.23% | 1.94 M |
| 16 sep 2026 | 8.54 | 8.59 | 7.93 | 8.15 | −3.72% | 2.37 M |
| 15 sep 2026 | 8.45 | 8.52 | 8.28 | 8.47 | −0.65% | 1.43 M |
| 14 sep 2026 | 8.22 | 8.65 | 8.12 | 8.52 | +1.31% | 2.07 M |
| 11 sep 2026 | 8.88 | 8.88 | 8.36 | 8.41 | −4.32% | 2.47 M |
| 10 sep 2026 | 9.25 | 9.32 | 8.76 | 8.79 | −7.86% | 2.61 M |
| 9 sep 2026 | 10.05 | 10.34 | 9.51 | 9.54 | −5.45% | 1.8 M |
| 8 sep 2026 | 10.04 | 10.55 | 10.00 | 10.09 | −0.10% | 1.55 M |
| 4 sep 2026 | 10.06 | 10.66 | 9.96 | 10.10 | +0.40% | 1.33 M |
| 3 sep 2026 | 10.21 | 10.40 | 9.97 | 10.06 | −1.47% | 1.16 M |
| 2 sep 2026 | 10.11 | 10.46 | 9.73 | 10.21 | +2.30% | 1.78 M |
| 1 sep 2026 | 10.00 | 10.26 | 9.81 | 9.98 | −3.57% | 2.31 M |
| 31 ago 2026 | 10.32 | 10.59 | 10.12 | 10.35 | −0.48% | 1.2 M |
| 28 ago 2026 | 11.20 | 11.34 | 10.38 | 10.40 | −8.93% | 2.04 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.