XNAS
Datos históricos de Euro Tech Holdings Company Limited
Euro Tech Holdings Company Limited · CLWT
$1.36
▲ +0.08 (+5.88%)
Última operación · 10/10/2026, 17:19:01 UTC
- Variación en el periodo
- +1.32%
- Máximo
- US$2.68
- 17 de junio de 2026
- Mínimo
- US$0.99
- 21 de noviembre de 2025
- Volumen medio diario
- 0.47 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 | 1.32 | 1.40 | 1.30 | 1.36 | +3.82% | 11,392 |
| 8 oct 2026 | 1.31 | 1.48 | 1.27 | 1.31 | +4.80% | 96,709.456 |
| 7 oct 2026 | 1.25 | 1.30 | 1.25 | 1.25 | −2.34% | 10,977.456 |
| 6 oct 2026 | 1.32 | 1.32 | 1.28 | 1.28 | −3.40% | 4,243.052 |
| 5 oct 2026 | 1.35 | 1.37 | 1.32 | 1.33 | −1.12% | 4,255.457 |
| 2 oct 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 0.00% | 4,954.456 |
| 1 oct 2026 | 1.41 | 1.41 | 1.34 | 1.34 | −2.90% | 3,272.456 |
| 30 sep 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 0.00% | 2,507.838 |
| 29 sep 2026 | 1.40 | 1.40 | 1.38 | 1.38 | −1.43% | 1,861.556 |
| 28 sep 2026 | 1.36 | 1.42 | 1.36 | 1.40 | +2.19% | 8,470.052 |
| 25 sep 2026 | 1.44 | 1.44 | 1.37 | 1.37 | −5.52% | 26,043.456 |
| 24 sep 2026 | 1.54 | 1.54 | 1.45 | 1.45 | −3.65% | 16,143.456 |
| 23 sep 2026 | 1.50 | 1.51 | 1.50 | 1.51 | −0.33% | 1,875.215 |
| 22 sep 2026 | 1.51 | 1.52 | 1.50 | 1.51 | −0.66% | 4,023.956 |
| 21 sep 2026 | 1.54 | 1.54 | 1.51 | 1.52 | −1.30% | 2,646.456 |
| 18 sep 2026 | 1.48 | 1.54 | 1.48 | 1.54 | +1.99% | 6,626.456 |
| 17 sep 2026 | 1.54 | 1.57 | 1.51 | 1.51 | −1.31% | 7,008.186 |
| 16 sep 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 0.00% | 14,845.456 |
| 15 sep 2026 | 1.55 | 1.58 | 1.50 | 1.53 | −3.16% | 15,936.456 |
| 14 sep 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 0.00% | 3,177.456 |
| 11 sep 2026 | 1.69 | 1.69 | 1.56 | 1.58 | +1.94% | 10,663.456 |
| 10 sep 2026 | 1.65 | 1.65 | 1.46 | 1.55 | −8.28% | 64,086.456 |
| 9 sep 2026 | 1.71 | 1.73 | 1.69 | 1.69 | −0.88% | 2,614.796 |
| 8 sep 2026 | 1.62 | 1.75 | 1.62 | 1.71 | +3.96% | 26,445.456 |
| 4 sep 2026 | 1.62 | 1.68 | 1.59 | 1.64 | +1.30% | 8,072.456 |
| 3 sep 2026 | 1.62 | 1.63 | 1.58 | 1.62 | −0.98% | 11,774.978 |
| 2 sep 2026 | 1.65 | 1.68 | 1.62 | 1.64 | +0.93% | 3,971.456 |
| 1 sep 2026 | 1.56 | 1.67 | 1.56 | 1.62 | −2.41% | 18,022.456 |
| 31 ago 2026 | 1.61 | 1.66 | 1.60 | 1.66 | +3.43% | 14,250.978 |
| 28 ago 2026 | 1.61 | 1.65 | 1.56 | 1.61 | −3.60% | 12,092.738 |
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.