XNAS
Datos históricos de RoboStrategy, Inc. Common Stock
RoboStrategy, Inc. Common Stock · BOT
$27.85
▼ -0.07 (-0.25%)
Última operación · 10/10/2026, 17:42:16 UTC
- Variación en el periodo
- −29%
- Máximo
- US$59.00
- 11 de mayo de 2026
- Mínimo
- US$19.20
- 13 de mayo de 2026
- Volumen medio diario
- 0.56 M
Del 11 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.42 | 28.76 | 27.34 | 27.69 | −2.05% | 215,302.274 |
| 8 oct 2026 | 29.40 | 29.55 | 26.71 | 28.27 | −3.91% | 532,478.603 |
| 7 oct 2026 | 29.93 | 30.30 | 29.04 | 29.42 | −4.26% | 282,576.85 |
| 6 oct 2026 | 31.60 | 34.81 | 30.59 | 30.73 | −3.40% | 503,463.738 |
| 5 oct 2026 | 28.99 | 33.93 | 28.85 | 31.81 | +8.47% | 752,602.364 |
| 2 oct 2026 | 27.38 | 29.50 | 27.26 | 29.33 | +8.73% | 369,833.29 |
| 1 oct 2026 | 26.44 | 27.55 | 26.27 | 26.97 | +2.66% | 179,050.609 |
| 30 sep 2026 | 26.73 | 27.00 | 26.11 | 26.27 | −0.57% | 150,334.843 |
| 29 sep 2026 | 26.86 | 27.25 | 26.30 | 26.42 | −1.64% | 202,660.505 |
| 28 sep 2026 | 28.60 | 28.98 | 26.76 | 26.86 | −6.15% | 259,602.878 |
| 25 sep 2026 | 30.07 | 30.38 | 28.11 | 28.62 | −4.63% | 294,258.853 |
| 24 sep 2026 | 27.89 | 30.10 | 27.69 | 30.01 | +5.72% | 322,857.072 |
| 23 sep 2026 | 28.40 | 28.78 | 27.76 | 28.39 | +0.37% | 174,891.102 |
| 22 sep 2026 | 28.50 | 29.44 | 27.89 | 28.28 | −3.74% | 232,503.745 |
| 21 sep 2026 | 29.89 | 30.72 | 29.29 | 29.38 | −0.58% | 451,623.337 |
| 18 sep 2026 | 27.85 | 29.59 | 27.50 | 29.55 | +5.31% | 212,373.341 |
| 17 sep 2026 | 26.72 | 29.14 | 26.65 | 28.06 | +7.55% | 382,397.523 |
| 16 sep 2026 | 27.00 | 27.01 | 25.89 | 26.09 | −2.25% | 164,901.205 |
| 15 sep 2026 | 26.37 | 27.08 | 25.87 | 26.69 | +2.61% | 152,760.548 |
| 14 sep 2026 | 26.10 | 26.89 | 26.00 | 26.01 | −3.13% | 138,590.828 |
| 11 sep 2026 | 27.74 | 27.77 | 26.37 | 26.85 | −2.36% | 175,436.489 |
| 10 sep 2026 | 26.64 | 28.10 | 26.17 | 27.50 | +1.33% | 201,457.808 |
| 9 sep 2026 | 27.11 | 27.57 | 26.65 | 27.14 | −0.18% | 209,687.51 |
| 8 sep 2026 | 27.40 | 27.85 | 26.79 | 27.19 | +1.46% | 183,469.777 |
| 4 sep 2026 | 27.00 | 27.67 | 26.61 | 26.80 | −1.33% | 139,040.99 |
| 3 sep 2026 | 26.17 | 27.48 | 25.77 | 27.16 | +3.51% | 277,334.74 |
| 2 sep 2026 | 25.06 | 26.49 | 25.00 | 26.24 | +3.55% | 210,319.232 |
| 1 sep 2026 | 25.69 | 26.00 | 25.08 | 25.34 | −2.80% | 213,321.606 |
| 31 ago 2026 | 26.66 | 27.14 | 25.76 | 26.07 | −3.52% | 244,353.357 |
| 28 ago 2026 | 27.00 | 27.56 | 26.11 | 27.02 | +0.67% | 276,576.547 |
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.