XNYS
Datos históricos de AMTD IDEA Group
AMTD IDEA Group · AMTD
$0.49
▼ -0.02 (-3.42%)
Última operación · 10/10/2026, 17:19:13 UTC
- Variación en el periodo
- −52.89%
- Máximo
- US$1.65
- 31 de octubre de 2025
- Mínimo
- US$0.47
- 9 de octubre de 2026
- Volumen medio diario
- 0.1 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 | 0.60 | 0.60 | 0.47 | 0.51 | −12.63% | 63,662 |
| 8 oct 2026 | 0.55 | 0.66 | 0.52 | 0.59 | −11.36% | 135,553.857 |
| 7 oct 2026 | 0.65 | 0.68 | 0.56 | 0.66 | −9.08% | 165,631.274 |
| 6 oct 2026 | 0.71 | 0.75 | 0.65 | 0.73 | −5.96% | 33,422.983 |
| 5 oct 2026 | 0.71 | 0.77 | 0.71 | 0.77 | +3.79% | 4,684.446 |
| 2 oct 2026 | 0.73 | 0.76 | 0.71 | 0.74 | −3.94% | 11,562.498 |
| 1 oct 2026 | 0.78 | 0.80 | 0.75 | 0.77 | −0.76% | 15,780.498 |
| 30 sep 2026 | 0.70 | 0.83 | 0.70 | 0.78 | +8.02% | 73,278.647 |
| 29 sep 2026 | 0.71 | 0.74 | 0.71 | 0.72 | −0.73% | 2,039.023 |
| 28 sep 2026 | 0.71 | 0.73 | 0.71 | 0.73 | −0.59% | 3,418.033 |
| 25 sep 2026 | 0.71 | 0.76 | 0.71 | 0.73 | +3.20% | 4,926.839 |
| 24 sep 2026 | 0.75 | 0.80 | 0.70 | 0.71 | −1.49% | 20,863.723 |
| 23 sep 2026 | 0.71 | 0.74 | 0.71 | 0.72 | −0.03% | 4,436.809 |
| 22 sep 2026 | 0.71 | 0.74 | 0.71 | 0.72 | +1.18% | 4,380.168 |
| 21 sep 2026 | 0.71 | 0.74 | 0.71 | 0.71 | −3.18% | 4,494.858 |
| 18 sep 2026 | 0.71 | 0.76 | 0.71 | 0.74 | +3.51% | 5,521.155 |
| 17 sep 2026 | 0.71 | 0.74 | 0.71 | 0.71 | 0.00% | 6,522.178 |
| 16 sep 2026 | 0.76 | 0.76 | 0.71 | 0.71 | −2.74% | 8,043.264 |
| 15 sep 2026 | 0.73 | 0.77 | 0.71 | 0.73 | −4.77% | 14,565.942 |
| 14 sep 2026 | 0.77 | 0.77 | 0.74 | 0.77 | −0.30% | 915.943 |
| 11 sep 2026 | 0.74 | 0.77 | 0.74 | 0.77 | +1.45% | 802.075 |
| 10 sep 2026 | 0.79 | 0.79 | 0.74 | 0.76 | −0.90% | 3,338.691 |
| 9 sep 2026 | 0.76 | 0.79 | 0.75 | 0.76 | +1.45% | 7,869.845 |
| 8 sep 2026 | 0.76 | 0.76 | 0.74 | 0.75 | −1.66% | 1,836.179 |
| 4 sep 2026 | 0.76 | 0.78 | 0.76 | 0.77 | +1.55% | 2,291.992 |
| 3 sep 2026 | 0.74 | 0.78 | 0.74 | 0.76 | −0.57% | 2,868.469 |
| 2 sep 2026 | 0.77 | 0.77 | 0.74 | 0.76 | +1.16% | 4,934.481 |
| 1 sep 2026 | 0.77 | 0.77 | 0.74 | 0.75 | −1.09% | 8,014.871 |
| 31 ago 2026 | 0.77 | 0.79 | 0.74 | 0.76 | +2.55% | 8,452.872 |
| 28 ago 2026 | 0.71 | 0.77 | 0.71 | 0.74 | −4.02% | 8,985.734 |
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.