XASE
Datos históricos de Can-Fite BioPharma Ltd.
Can-Fite BioPharma Ltd. · CANF
$1.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:28 UTC
- Variación en el periodo
- −82.08%
- Máximo
- US$12.30
- 18 de noviembre de 2025
- Mínimo
- US$1.90
- 9 de octubre de 2026
- Volumen medio diario
- 0.86 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 | 1.98 | 2.01 | 1.90 | 1.90 | −5.00% | 35,260.195 |
| 8 oct 2026 | 2.10 | 2.12 | 1.96 | 2.00 | −4.76% | 68,397.265 |
| 7 oct 2026 | 2.14 | 2.14 | 2.10 | 2.10 | −1.87% | 44,435.435 |
| 6 oct 2026 | 2.14 | 2.14 | 2.11 | 2.14 | 0.00% | 24,445.06 |
| 5 oct 2026 | 2.15 | 2.15 | 2.12 | 2.14 | −1.92% | 28,273.565 |
| 2 oct 2026 | 2.20 | 2.22 | 2.18 | 2.18 | −1.27% | 27,422.3 |
| 1 oct 2026 | 2.20 | 2.25 | 2.19 | 2.21 | +0.45% | 34,604.49 |
| 30 sep 2026 | 2.21 | 2.27 | 2.19 | 2.20 | +0.92% | 61,871.413 |
| 29 sep 2026 | 2.23 | 2.23 | 2.14 | 2.18 | −2.24% | 34,885.588 |
| 28 sep 2026 | 2.14 | 2.23 | 2.14 | 2.23 | +3.15% | 36,530.756 |
| 25 sep 2026 | 2.22 | 2.22 | 2.15 | 2.16 | −0.37% | 28,744.265 |
| 24 sep 2026 | 2.16 | 2.22 | 2.15 | 2.17 | +0.46% | 39,524.691 |
| 23 sep 2026 | 2.21 | 2.22 | 2.15 | 2.16 | −3.14% | 43,613.876 |
| 22 sep 2026 | 2.22 | 2.26 | 2.20 | 2.23 | +0.45% | 34,145.367 |
| 21 sep 2026 | 2.28 | 2.28 | 2.22 | 2.22 | −0.89% | 25,889.421 |
| 18 sep 2026 | 2.25 | 2.27 | 2.23 | 2.24 | 0.00% | 43,617.533 |
| 17 sep 2026 | 2.27 | 2.30 | 2.24 | 2.24 | 0.00% | 42,977.494 |
| 16 sep 2026 | 2.24 | 2.31 | 2.23 | 2.24 | 0.00% | 128,737.665 |
| 15 sep 2026 | 2.30 | 2.30 | 2.24 | 2.24 | −2.61% | 50,694.265 |
| 14 sep 2026 | 2.34 | 2.39 | 2.26 | 2.30 | −1.29% | 105,782.653 |
| 11 sep 2026 | 2.17 | 2.37 | 2.16 | 2.33 | +7.87% | 154,990.079 |
| 10 sep 2026 | 2.22 | 2.23 | 2.16 | 2.16 | −1.37% | 37,982.578 |
| 9 sep 2026 | 2.27 | 2.29 | 2.19 | 2.19 | −4.37% | 91,911.216 |
| 8 sep 2026 | 2.26 | 2.31 | 2.25 | 2.29 | +2.69% | 169,296.592 |
| 4 sep 2026 | 2.34 | 2.35 | 2.23 | 2.23 | −5.11% | 184,414.21 |
| 3 sep 2026 | 2.41 | 2.48 | 2.32 | 2.35 | −0.42% | 329,826.926 |
| 2 sep 2026 | 2.78 | 2.78 | 2.32 | 2.36 | −28.27% | 20.27 M |
| 1 sep 2026 | 3.19 | 3.29 | 3.16 | 3.29 | +3.46% | 15,385.686 |
| 31 ago 2026 | 3.42 | 3.42 | 3.16 | 3.18 | −6.47% | 48,461.279 |
| 28 ago 2026 | 3.38 | 3.40 | 3.31 | 3.40 | +0.89% | 24,211.366 |
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.