XNAS
Datos históricos de Chanson International Holding
Chanson International Holding · CHSN
$1.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:46:42 UTC
- Variación en el periodo
- −99.59%
- Máximo
- US$331.00
- 1 de abril de 2026
- Mínimo
- US$0.92
- 10 de agosto de 2026
- Volumen medio diario
- 0.43 M
Del 13 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 | 1.07 | 1.10 | 1.05 | 1.06 | 0.00% | 15,979.008 |
| 8 oct 2026 | 1.07 | 1.10 | 1.06 | 1.06 | −4.50% | 29,025.479 |
| 7 oct 2026 | 1.07 | 1.13 | 1.03 | 1.11 | +3.74% | 40,864.129 |
| 6 oct 2026 | 1.03 | 1.10 | 1.01 | 1.07 | +0.94% | 66,803.479 |
| 5 oct 2026 | 1.03 | 1.11 | 1.03 | 1.06 | −1.85% | 26,981.482 |
| 2 oct 2026 | 1.02 | 1.08 | 1.02 | 1.08 | +0.93% | 34,682.329 |
| 1 oct 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 0.00% | 23,355.598 |
| 30 sep 2026 | 1.06 | 1.11 | 1.05 | 1.07 | −1.83% | 22,079.005 |
| 29 sep 2026 | 1.05 | 1.12 | 1.05 | 1.09 | −5.22% | 48,781.58 |
| 28 sep 2026 | 1.06 | 1.18 | 1.06 | 1.15 | −1.71% | 40,757.575 |
| 25 sep 2026 | 1.17 | 1.19 | 1.10 | 1.17 | −1.68% | 53,111.653 |
| 24 sep 2026 | 1.12 | 1.43 | 1.01 | 1.19 | +11.21% | 1.92 M |
| 23 sep 2026 | 1.11 | 1.13 | 1.07 | 1.07 | −2.28% | 17,250.598 |
| 22 sep 2026 | 1.09 | 1.13 | 1.06 | 1.10 | +1.39% | 24,897.987 |
| 21 sep 2026 | 1.04 | 1.08 | 1.04 | 1.08 | +2.86% | 10,303.62 |
| 18 sep 2026 | 1.05 | 1.10 | 1.04 | 1.05 | −0.95% | 49,086.61 |
| 17 sep 2026 | 1.07 | 1.10 | 1.06 | 1.06 | −0.93% | 26,889.598 |
| 16 sep 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 0.00% | 6,610 |
| 15 sep 2026 | 1.06 | 1.11 | 1.03 | 1.07 | +1.90% | 25,622.598 |
| 14 sep 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 0.00% | 41,599.12 |
| 11 sep 2026 | 1.04 | 1.05 | 1.02 | 1.05 | +0.96% | 13,323.598 |
| 10 sep 2026 | 1.11 | 1.11 | 1.04 | 1.04 | −2.80% | 10,440.898 |
| 9 sep 2026 | 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | 41,713.598 |
| 8 sep 2026 | 1.00 | 1.07 | 0.98 | 1.06 | +6.00% | 39,089.828 |
| 4 sep 2026 | 1.01 | 1.03 | 1.00 | 1.00 | −0.99% | 13,433.793 |
| 3 sep 2026 | 1.03 | 1.05 | 1.00 | 1.01 | −3.81% | 43,534.886 |
| 2 sep 2026 | 1.02 | 1.08 | 1.00 | 1.05 | 0.00% | 17,090.575 |
| 1 sep 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 0.00% | 21,361.198 |
| 31 ago 2026 | 1.07 | 1.07 | 1.04 | 1.05 | +1.94% | 63,144.598 |
| 28 ago 2026 | 1.06 | 1.10 | 1.02 | 1.03 | −2.83% | 18,566.598 |
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.