XNAS
Datos históricos de Amber International Holding Ltd
Amber International Holding Ltd · AMBR
$1.88
▼ -0.01 (-0.53%)
Última operación · 10/10/2026, 19:52:01 UTC
- Variación en el periodo
- −22.95%
- Máximo
- US$3.16
- 26 de noviembre de 2025
- Mínimo
- US$0.83
- 8 de septiembre de 2026
- Volumen medio diario
- 0.57 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 | 2.11 | 2.12 | 1.87 | 1.88 | −9.18% | 107,297.787 |
| 8 oct 2026 | 2.27 | 2.40 | 2.03 | 2.07 | −9.21% | 245,141.054 |
| 7 oct 2026 | 1.96 | 2.30 | 1.92 | 2.28 | +14.57% | 294,297.285 |
| 6 oct 2026 | 1.88 | 2.00 | 1.88 | 1.99 | +5.85% | 217,252.005 |
| 5 oct 2026 | 1.77 | 1.92 | 1.77 | 1.88 | +3.87% | 88,318.591 |
| 2 oct 2026 | 1.86 | 1.92 | 1.81 | 1.81 | −4.23% | 97,394.299 |
| 1 oct 2026 | 1.79 | 1.92 | 1.79 | 1.89 | +6.18% | 154,718.424 |
| 30 sep 2026 | 1.83 | 1.91 | 1.78 | 1.78 | −3.26% | 88,594.785 |
| 29 sep 2026 | 1.78 | 1.94 | 1.75 | 1.84 | +3.66% | 138,356.624 |
| 28 sep 2026 | 1.85 | 1.89 | 1.71 | 1.78 | −4.57% | 132,805.142 |
| 25 sep 2026 | 1.80 | 1.96 | 1.76 | 1.86 | −1.06% | 245,568.943 |
| 24 sep 2026 | 1.91 | 2.05 | 1.81 | 1.88 | −2.08% | 192,294.421 |
| 23 sep 2026 | 1.87 | 2.05 | 1.86 | 1.92 | +1.59% | 262,894.781 |
| 22 sep 2026 | 1.64 | 1.96 | 1.49 | 1.89 | +14.55% | 553,061.906 |
| 21 sep 2026 | 2.01 | 2.10 | 1.58 | 1.65 | −16.24% | 548,783.698 |
| 18 sep 2026 | 1.42 | 2.00 | 1.39 | 1.97 | +34.01% | 1.07 M |
| 17 sep 2026 | 1.24 | 1.53 | 1.24 | 1.47 | +11.36% | 336,868.79 |
| 16 sep 2026 | 1.13 | 1.35 | 1.12 | 1.32 | +11.86% | 332,029.215 |
| 15 sep 2026 | 1.07 | 1.18 | 1.00 | 1.18 | +4.42% | 229,572.415 |
| 14 sep 2026 | 1.07 | 1.17 | 1.03 | 1.13 | +4.63% | 258,586.64 |
| 11 sep 2026 | 1.00 | 1.11 | 0.97 | 1.08 | +6.93% | 276,832.722 |
| 10 sep 2026 | 0.94 | 1.01 | 0.92 | 1.01 | +2.10% | 95,716.476 |
| 9 sep 2026 | 0.95 | 0.99 | 0.87 | 0.99 | +1.18% | 293,301.834 |
| 8 sep 2026 | 0.90 | 0.99 | 0.83 | 0.98 | +7.49% | 326,297.985 |
| 4 sep 2026 | 0.92 | 0.95 | 0.90 | 0.91 | −3.21% | 287,773.478 |
| 3 sep 2026 | 1.03 | 1.03 | 0.90 | 0.94 | −7.86% | 1.09 M |
| 2 sep 2026 | 0.97 | 1.08 | 0.91 | 1.02 | +15.90% | 4.83 M |
| 1 sep 2026 | 1.39 | 1.40 | 0.86 | 0.88 | −24.13% | 16.32 M |
| 31 ago 2026 | 1.05 | 1.18 | 1.05 | 1.16 | +10.48% | 51,577.6 |
| 28 ago 2026 | 1.08 | 1.10 | 1.01 | 1.05 | −3.67% | 21,718.722 |
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.