XNAS
Datos históricos de Freightos Limited Ordinary shares
Freightos Limited Ordinary shares · CRGO
$0.86
▲ +0.02 (+2.87%)
Última operación · 11/10/2026, 21:51:58 UTC
- Variación en el periodo
- −76.46%
- Máximo
- US$4.24
- 12 de noviembre de 2025
- Mínimo
- US$0.80
- 7 de octubre de 2026
- Volumen medio diario
- 0.12 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 | 0.83 | 0.87 | 0.83 | 0.84 | +1.23% | 18,971.598 |
| 8 oct 2026 | 0.83 | 0.85 | 0.80 | 0.83 | +2.17% | 69,568.233 |
| 7 oct 2026 | 0.87 | 0.90 | 0.80 | 0.81 | −6.61% | 80,574.515 |
| 6 oct 2026 | 0.95 | 0.95 | 0.87 | 0.87 | −4.36% | 61,605.096 |
| 5 oct 2026 | 0.95 | 0.98 | 0.90 | 0.91 | −6.36% | 33,006.091 |
| 2 oct 2026 | 0.90 | 0.99 | 0.88 | 0.97 | +7.94% | 43,393.604 |
| 1 oct 2026 | 0.90 | 0.95 | 0.85 | 0.90 | −5.29% | 159,553.81 |
| 30 sep 2026 | 0.97 | 1.02 | 0.94 | 0.95 | −1.01% | 55,168.398 |
| 29 sep 2026 | 1.03 | 1.03 | 0.94 | 0.96 | −5.42% | 136,914.301 |
| 28 sep 2026 | 1.05 | 1.15 | 1.01 | 1.02 | −3.33% | 43,537.45 |
| 25 sep 2026 | 1.02 | 1.08 | 1.01 | 1.05 | +2.94% | 111,362.095 |
| 24 sep 2026 | 1.03 | 1.05 | 0.98 | 1.02 | −1.92% | 64,377.226 |
| 23 sep 2026 | 1.03 | 1.05 | 1.02 | 1.04 | +0.48% | 80,046.983 |
| 22 sep 2026 | 1.06 | 1.07 | 1.02 | 1.04 | −2.36% | 77,011.517 |
| 21 sep 2026 | 1.08 | 1.12 | 1.05 | 1.06 | −5.36% | 94,410.757 |
| 18 sep 2026 | 1.09 | 1.14 | 1.08 | 1.12 | +2.75% | 31,235.211 |
| 17 sep 2026 | 1.10 | 1.26 | 1.08 | 1.09 | +0.93% | 86,036.926 |
| 16 sep 2026 | 1.08 | 1.14 | 1.08 | 1.08 | −2.70% | 62,383.949 |
| 15 sep 2026 | 1.13 | 1.14 | 1.05 | 1.11 | −2.63% | 77,466.839 |
| 14 sep 2026 | 1.19 | 1.19 | 1.10 | 1.14 | −4.20% | 149,819.59 |
| 11 sep 2026 | 1.22 | 1.23 | 1.16 | 1.19 | −0.83% | 45,248.327 |
| 10 sep 2026 | 1.17 | 1.23 | 1.17 | 1.20 | +0.84% | 39,260.851 |
| 9 sep 2026 | 1.25 | 1.25 | 1.19 | 1.19 | −6.30% | 92,319.807 |
| 8 sep 2026 | 1.27 | 1.30 | 1.23 | 1.27 | −0.78% | 63,058.984 |
| 4 sep 2026 | 1.30 | 1.43 | 1.28 | 1.28 | −0.78% | 60,030.408 |
| 3 sep 2026 | 1.25 | 1.32 | 1.25 | 1.29 | +5.74% | 39,100.776 |
| 2 sep 2026 | 1.30 | 1.30 | 1.22 | 1.22 | −3.17% | 25,808.265 |
| 1 sep 2026 | 1.28 | 1.35 | 1.25 | 1.26 | −1.56% | 25,638.846 |
| 31 ago 2026 | 1.30 | 1.31 | 1.26 | 1.28 | −2.29% | 25,754.594 |
| 28 ago 2026 | 1.29 | 1.34 | 1.28 | 1.31 | +0.77% | 24,229.865 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.