XNAS
Datos históricos de AleAnna, Inc.
AleAnna, Inc. · ANNA
$2.60
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 18:29:34 UTC
- Variación en el periodo
- −37.16%
- Máximo
- US$10.64
- 31 de marzo de 2026
- Mínimo
- US$2.31
- 12 de enero de 2026
- Volumen medio diario
- 1.26 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 | 2.53 | 2.60 | 2.48 | 2.57 | +0.78% | 72,072.535 |
| 8 oct 2026 | 2.67 | 2.67 | 2.52 | 2.55 | −3.77% | 252,406.031 |
| 7 oct 2026 | 2.78 | 2.78 | 2.55 | 2.65 | −2.93% | 184,301.514 |
| 6 oct 2026 | 2.71 | 2.78 | 2.63 | 2.73 | +1.49% | 129,084.159 |
| 5 oct 2026 | 2.64 | 2.72 | 2.60 | 2.69 | +0.75% | 122,768.212 |
| 2 oct 2026 | 2.62 | 2.72 | 2.60 | 2.67 | +1.14% | 102,646.564 |
| 1 oct 2026 | 2.68 | 2.73 | 2.62 | 2.64 | +0.19% | 83,794.212 |
| 30 sep 2026 | 2.63 | 2.71 | 2.61 | 2.64 | +1.35% | 79,280.025 |
| 29 sep 2026 | 2.57 | 2.66 | 2.54 | 2.60 | 0.00% | 68,373.614 |
| 28 sep 2026 | 2.74 | 2.79 | 2.56 | 2.60 | −4.06% | 135,896.657 |
| 25 sep 2026 | 2.73 | 2.76 | 2.66 | 2.71 | −1.81% | 128,523.455 |
| 24 sep 2026 | 2.75 | 2.85 | 2.73 | 2.76 | +0.36% | 171,133.354 |
| 23 sep 2026 | 2.80 | 2.83 | 2.71 | 2.75 | +0.36% | 216,166.009 |
| 22 sep 2026 | 2.88 | 2.91 | 2.73 | 2.74 | −5.84% | 206,719.423 |
| 21 sep 2026 | 3.21 | 3.21 | 2.89 | 2.91 | −11.01% | 318,463.38 |
| 18 sep 2026 | 3.10 | 3.33 | 3.08 | 3.27 | +4.81% | 287,867.892 |
| 17 sep 2026 | 3.14 | 3.18 | 3.01 | 3.12 | −0.95% | 211,876.193 |
| 16 sep 2026 | 3.34 | 3.34 | 3.13 | 3.15 | −7.08% | 267,265.099 |
| 15 sep 2026 | 3.42 | 3.48 | 3.34 | 3.39 | 0.00% | 189,489.556 |
| 14 sep 2026 | 3.51 | 3.59 | 3.34 | 3.39 | −3.14% | 396,446.162 |
| 11 sep 2026 | 3.40 | 3.51 | 3.31 | 3.50 | +0.86% | 410,755.311 |
| 10 sep 2026 | 3.45 | 3.56 | 3.39 | 3.47 | +5.63% | 566,476.746 |
| 9 sep 2026 | 3.21 | 3.44 | 3.21 | 3.29 | +3.96% | 484,184.986 |
| 8 sep 2026 | 3.03 | 3.24 | 3.03 | 3.16 | +5.33% | 315,321.521 |
| 4 sep 2026 | 3.10 | 3.18 | 2.95 | 3.00 | −3.54% | 190,539.428 |
| 3 sep 2026 | 3.10 | 3.32 | 2.96 | 3.11 | +0.97% | 868,093.862 |
| 2 sep 2026 | 3.15 | 3.24 | 3.01 | 3.08 | −1.91% | 202,635.717 |
| 1 sep 2026 | 2.95 | 3.15 | 2.91 | 3.14 | +7.17% | 299,083.927 |
| 31 ago 2026 | 2.82 | 2.95 | 2.79 | 2.93 | +6.16% | 184,927.75 |
| 28 ago 2026 | 2.79 | 2.82 | 2.72 | 2.76 | −1.08% | 74,289.985 |
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.