XNAS
Datos históricos de T3 Defense Inc.
T3 Defense Inc. · DFNS
$6.05
▼ -0.02 (-0.33%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- −97.99%
- Máximo
- US$335.00
- 2 de marzo de 2026
- Mínimo
- US$3.70
- 24 de julio de 2026
- Volumen medio diario
- 1.4 M
Del 9 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.15 | 6.15 | 5.87 | 6.01 | −3.38% | 135,216.409 |
| 8 oct 2026 | 6.36 | 6.50 | 5.94 | 6.22 | −4.45% | 225,783.85 |
| 7 oct 2026 | 6.52 | 6.58 | 6.27 | 6.51 | −2.84% | 171,494.639 |
| 6 oct 2026 | 6.71 | 6.85 | 6.59 | 6.70 | −1.18% | 154,892.726 |
| 5 oct 2026 | 7.34 | 7.34 | 6.63 | 6.78 | −7.63% | 361,609.726 |
| 2 oct 2026 | 6.85 | 7.85 | 6.69 | 7.34 | +7.00% | 522,031.393 |
| 1 oct 2026 | 6.41 | 7.15 | 6.19 | 6.86 | +6.69% | 466,555.768 |
| 30 sep 2026 | 6.70 | 6.83 | 6.34 | 6.43 | −4.60% | 247,577.688 |
| 29 sep 2026 | 7.20 | 7.20 | 6.72 | 6.74 | −6.52% | 179,085.121 |
| 28 sep 2026 | 7.31 | 7.50 | 7.01 | 7.21 | −7.45% | 272,004.897 |
| 25 sep 2026 | 7.80 | 7.90 | 7.63 | 7.79 | −1.02% | 158,376.393 |
| 24 sep 2026 | 7.85 | 7.93 | 7.51 | 7.87 | 0.00% | 214,328.389 |
| 23 sep 2026 | 8.00 | 8.16 | 7.61 | 7.87 | −5.75% | 333,063.664 |
| 22 sep 2026 | 8.23 | 8.58 | 7.75 | 8.35 | +1.83% | 322,925.097 |
| 21 sep 2026 | 7.83 | 8.39 | 7.83 | 8.20 | +7.05% | 393,848.695 |
| 18 sep 2026 | 8.13 | 8.36 | 7.56 | 7.66 | −2.79% | 350,535.282 |
| 17 sep 2026 | 7.82 | 8.35 | 7.80 | 7.88 | +2.60% | 300,859.982 |
| 16 sep 2026 | 8.09 | 8.30 | 7.45 | 7.68 | −7.25% | 453,512.903 |
| 15 sep 2026 | 8.99 | 9.01 | 8.27 | 8.28 | −10.29% | 417,891.645 |
| 14 sep 2026 | 9.45 | 9.71 | 9.06 | 9.23 | −3.75% | 275,484.807 |
| 11 sep 2026 | 9.50 | 10.04 | 9.40 | 9.59 | −2.54% | 475,463.657 |
| 10 sep 2026 | 10.18 | 10.90 | 9.30 | 9.84 | +1.55% | 1.87 M |
| 9 sep 2026 | 10.16 | 10.28 | 9.60 | 9.69 | −4.63% | 311,661.928 |
| 8 sep 2026 | 10.01 | 11.15 | 10.01 | 10.16 | −0.78% | 489,541.574 |
| 4 sep 2026 | 9.24 | 10.30 | 9.01 | 10.24 | +0.59% | 542,287.129 |
| 3 sep 2026 | 9.24 | 10.70 | 9.24 | 10.18 | +9.94% | 995,807.199 |
| 2 sep 2026 | 9.72 | 9.98 | 8.51 | 9.26 | −8.13% | 605,724.736 |
| 1 sep 2026 | 10.75 | 10.80 | 9.60 | 10.08 | −14.72% | 857,969.412 |
| 31 ago 2026 | 12.00 | 12.60 | 11.50 | 11.82 | −3.04% | 507,497.517 |
| 28 ago 2026 | 12.34 | 12.58 | 11.90 | 12.19 | −4.09% | 590,774.762 |
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.