XNAS
Datos históricos de Azio AI Holdings, Inc.
Azio AI Holdings, Inc. · AZIO
$1.00
▼ -0.01 (-0.49%)
Última operación · 10/10/2026, 18:17:35 UTC
- Variación en el periodo
- −45.74%
- Máximo
- US$2.06
- 15 de julio de 2026
- Mínimo
- US$0.95
- 9 de octubre de 2026
- Volumen medio diario
- 0.54 M
Del 13 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.12 | 1.15 | 0.95 | 1.02 | −3.77% | 1.66 M |
| 8 oct 2026 | 1.10 | 1.11 | 1.03 | 1.06 | −2.75% | 94,333.958 |
| 7 oct 2026 | 1.20 | 1.20 | 1.07 | 1.09 | −7.63% | 394,298.743 |
| 6 oct 2026 | 1.20 | 1.22 | 1.17 | 1.18 | +0.85% | 171,365.097 |
| 5 oct 2026 | 1.18 | 1.22 | 1.17 | 1.17 | −0.85% | 194,813.658 |
| 2 oct 2026 | 1.20 | 1.21 | 1.13 | 1.18 | −0.84% | 291,457.767 |
| 1 oct 2026 | 1.23 | 1.29 | 1.19 | 1.19 | −5.56% | 182,022.572 |
| 30 sep 2026 | 1.23 | 1.27 | 1.23 | 1.26 | +4.13% | 95,966.291 |
| 29 sep 2026 | 1.29 | 1.29 | 1.20 | 1.21 | −4.72% | 114,365.099 |
| 28 sep 2026 | 1.28 | 1.32 | 1.26 | 1.27 | −0.78% | 66,385.814 |
| 25 sep 2026 | 1.27 | 1.32 | 1.27 | 1.28 | −1.16% | 43,147.199 |
| 24 sep 2026 | 1.30 | 1.30 | 1.26 | 1.30 | −0.38% | 65,313.543 |
| 23 sep 2026 | 1.33 | 1.36 | 1.28 | 1.30 | −3.70% | 156,590.562 |
| 22 sep 2026 | 1.33 | 1.37 | 1.33 | 1.35 | +1.50% | 47,113.407 |
| 21 sep 2026 | 1.39 | 1.45 | 1.33 | 1.33 | −3.62% | 160,160.35 |
| 18 sep 2026 | 1.29 | 1.38 | 1.29 | 1.38 | +7.39% | 173,905.911 |
| 17 sep 2026 | 1.24 | 1.33 | 1.24 | 1.29 | +7.08% | 279,702.503 |
| 16 sep 2026 | 1.18 | 1.25 | 1.16 | 1.20 | +2.13% | 135,915.442 |
| 15 sep 2026 | 1.15 | 1.19 | 1.15 | 1.18 | +2.17% | 68,968.35 |
| 14 sep 2026 | 1.18 | 1.21 | 1.14 | 1.15 | −2.54% | 115,429.383 |
| 11 sep 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 0.00% | 85,639.579 |
| 10 sep 2026 | 1.18 | 1.22 | 1.15 | 1.18 | 0.00% | 69,788.823 |
| 9 sep 2026 | 1.26 | 1.28 | 1.18 | 1.18 | −4.84% | 99,766.478 |
| 8 sep 2026 | 1.20 | 1.28 | 1.20 | 1.24 | +4.20% | 205,279.661 |
| 4 sep 2026 | 1.17 | 1.21 | 1.13 | 1.19 | +2.59% | 117,577.332 |
| 3 sep 2026 | 1.18 | 1.20 | 1.16 | 1.16 | −0.85% | 113,581.979 |
| 2 sep 2026 | 1.21 | 1.23 | 1.17 | 1.17 | −3.31% | 152,521.826 |
| 1 sep 2026 | 1.25 | 1.27 | 1.20 | 1.21 | −3.97% | 211,834.511 |
| 31 ago 2026 | 1.27 | 1.35 | 1.24 | 1.26 | −3.82% | 347,754.429 |
| 28 ago 2026 | 1.30 | 1.40 | 1.26 | 1.31 | −2.96% | 2.36 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.