XNAS
Datos históricos de CoinShares PLC Ordinary Shares
CoinShares PLC Ordinary Shares · CSHR
$4.77
▲ +0.01 (+0.21%)
Última operación · 10/10/2026, 18:34:38 UTC
- Variación en el periodo
- −45.76%
- Máximo
- US$10.43
- 1 de abril de 2026
- Mínimo
- US$3.51
- 23 de junio de 2026
- Volumen medio diario
- 0.37 M
Del 1 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.68 | 4.77 | 4.60 | 4.67 | +0.86% | 169,748.937 |
| 8 oct 2026 | 4.85 | 4.85 | 4.60 | 4.63 | −3.94% | 247,183.095 |
| 7 oct 2026 | 4.97 | 4.97 | 4.75 | 4.82 | −2.82% | 184,609.384 |
| 6 oct 2026 | 4.82 | 5.05 | 4.76 | 4.96 | +2.48% | 354,341.097 |
| 5 oct 2026 | 4.97 | 5.00 | 4.80 | 4.84 | −2.22% | 359,312.211 |
| 2 oct 2026 | 4.94 | 5.06 | 4.88 | 4.95 | +0.41% | 301,014.049 |
| 1 oct 2026 | 4.95 | 5.04 | 4.79 | 4.93 | −0.80% | 152,034.034 |
| 30 sep 2026 | 5.04 | 5.18 | 4.94 | 4.97 | −0.60% | 368,772.681 |
| 29 sep 2026 | 5.20 | 5.26 | 4.91 | 5.00 | −2.34% | 345,161.049 |
| 28 sep 2026 | 5.58 | 5.58 | 5.09 | 5.12 | −7.41% | 430,094.87 |
| 25 sep 2026 | 5.85 | 5.85 | 5.47 | 5.53 | −5.31% | 373,490.895 |
| 24 sep 2026 | 5.88 | 6.00 | 5.69 | 5.84 | −0.34% | 363,609.948 |
| 23 sep 2026 | 5.93 | 5.95 | 5.69 | 5.86 | −1.01% | 291,561.518 |
| 22 sep 2026 | 5.96 | 5.97 | 5.82 | 5.92 | −0.67% | 240,863.638 |
| 21 sep 2026 | 5.85 | 6.08 | 5.78 | 5.96 | +1.88% | 506,015.868 |
| 18 sep 2026 | 5.19 | 5.88 | 5.07 | 5.85 | +13.37% | 2.14 M |
| 17 sep 2026 | 5.00 | 5.24 | 4.66 | 5.16 | +4.03% | 398,282.691 |
| 16 sep 2026 | 4.80 | 5.00 | 4.67 | 4.96 | +3.33% | 392,777.396 |
| 15 sep 2026 | 5.04 | 5.04 | 4.66 | 4.80 | −7.16% | 280,009.497 |
| 14 sep 2026 | 4.56 | 5.21 | 4.56 | 5.17 | −3.54% | 387,279.334 |
| 11 sep 2026 | 5.34 | 5.43 | 5.18 | 5.36 | +2.10% | 185,690.29 |
| 10 sep 2026 | 5.26 | 5.33 | 5.11 | 5.25 | −0.76% | 142,305.093 |
| 9 sep 2026 | 5.66 | 5.66 | 5.27 | 5.29 | −7.68% | 139,477.699 |
| 8 sep 2026 | 5.75 | 5.78 | 5.52 | 5.73 | −1.21% | 168,028.093 |
| 4 sep 2026 | 5.78 | 5.95 | 5.70 | 5.80 | −1.53% | 77,113.047 |
| 3 sep 2026 | 5.59 | 6.09 | 5.55 | 5.89 | +5.18% | 182,608.788 |
| 2 sep 2026 | 5.66 | 5.80 | 5.53 | 5.60 | −1.32% | 234,109.291 |
| 1 sep 2026 | 6.02 | 6.02 | 5.66 | 5.68 | −6.35% | 120,859.918 |
| 31 ago 2026 | 5.98 | 6.12 | 5.71 | 6.06 | +1.34% | 165,877.265 |
| 28 ago 2026 | 5.96 | 6.02 | 5.66 | 5.98 | −0.33% | 527,727.086 |
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.