XNAS
Datos históricos de Webull Corporation Class A Ordinary Shares
Webull Corporation Class A Ordinary Shares · BULL
$6.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:56 UTC
- Variación en el periodo
- −44.65%
- Máximo
- US$12.83
- 10 de octubre de 2025
- Mínimo
- US$4.50
- 2 de abril de 2026
- Volumen medio diario
- 14.48 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 | 6.22 | 6.43 | 6.05 | 6.31 | +6.05% | 22.7 M |
| 8 oct 2026 | 5.82 | 6.05 | 5.64 | 5.95 | +1.02% | 21.44 M |
| 7 oct 2026 | 5.83 | 6.03 | 5.51 | 5.89 | −19.09% | 81.42 M |
| 6 oct 2026 | 7.40 | 7.44 | 7.26 | 7.28 | −1.09% | 5.91 M |
| 5 oct 2026 | 7.37 | 7.51 | 7.25 | 7.36 | +0.27% | 8.47 M |
| 2 oct 2026 | 7.25 | 7.61 | 7.24 | 7.34 | +4.41% | 12 M |
| 1 oct 2026 | 7.00 | 7.15 | 6.86 | 7.03 | +0.86% | 9.1 M |
| 30 sep 2026 | 7.32 | 7.36 | 6.94 | 6.97 | −2.79% | 9.32 M |
| 29 sep 2026 | 7.12 | 7.19 | 7.02 | 7.17 | +1.70% | 12.19 M |
| 28 sep 2026 | 7.13 | 7.21 | 7.01 | 7.05 | −1.95% | 8.22 M |
| 25 sep 2026 | 7.28 | 7.35 | 7.14 | 7.19 | −0.96% | 8.52 M |
| 24 sep 2026 | 7.62 | 7.66 | 7.21 | 7.26 | −5.10% | 13.59 M |
| 23 sep 2026 | 8.03 | 8.04 | 7.61 | 7.65 | −5.44% | 9.12 M |
| 22 sep 2026 | 8.28 | 8.40 | 8.06 | 8.09 | −1.94% | 11.33 M |
| 21 sep 2026 | 8.57 | 8.66 | 8.21 | 8.25 | 0.00% | 14.78 M |
| 18 sep 2026 | 7.85 | 8.32 | 7.84 | 8.25 | +7.00% | 18.24 M |
| 17 sep 2026 | 7.95 | 7.96 | 7.63 | 7.71 | +0.26% | 18.02 M |
| 16 sep 2026 | 8.51 | 8.52 | 7.65 | 7.69 | −11.20% | 29.42 M |
| 15 sep 2026 | 8.86 | 8.90 | 8.47 | 8.66 | −4.20% | 16.21 M |
| 14 sep 2026 | 9.12 | 9.36 | 8.87 | 9.04 | −1.95% | 11.41 M |
| 11 sep 2026 | 9.33 | 9.59 | 9.13 | 9.22 | −0.86% | 11.59 M |
| 10 sep 2026 | 9.24 | 9.44 | 9.16 | 9.30 | −1.27% | 7.28 M |
| 9 sep 2026 | 9.68 | 9.82 | 9.38 | 9.42 | −1.57% | 9.75 M |
| 8 sep 2026 | 9.94 | 10.01 | 9.45 | 9.57 | −1.75% | 11.71 M |
| 4 sep 2026 | 9.79 | 9.92 | 9.56 | 9.74 | −2.60% | 13.06 M |
| 3 sep 2026 | 9.20 | 10.19 | 9.20 | 10.00 | +11.11% | 32.7 M |
| 2 sep 2026 | 9.09 | 9.10 | 8.84 | 9.00 | −1.42% | 10.99 M |
| 1 sep 2026 | 9.31 | 9.33 | 9.01 | 9.13 | −3.69% | 10.52 M |
| 31 ago 2026 | 9.40 | 9.58 | 9.16 | 9.48 | +1.17% | 16.46 M |
| 28 ago 2026 | 9.48 | 9.73 | 9.30 | 9.37 | −2.09% | 17.46 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.