XNAS
Datos históricos de DEFSEC Technologies Inc.
DEFSEC Technologies Inc. · DFSC
$0.91
▼ -0.01 (-1.38%)
Última operación · 10/10/2026, 17:17:55 UTC
- Variación en el periodo
- −78.71%
- Máximo
- US$6.00
- 31 de octubre de 2025
- Mínimo
- US$0.85
- 9 de octubre de 2026
- Volumen medio diario
- 0.85 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 | 0.90 | 0.92 | 0.85 | 0.91 | −1.91% | 125,369.896 |
| 8 oct 2026 | 0.95 | 0.99 | 0.89 | 0.92 | +1.30% | 107,227.201 |
| 7 oct 2026 | 1.01 | 1.02 | 0.89 | 0.91 | −8.10% | 90,425.305 |
| 6 oct 2026 | 1.03 | 1.05 | 0.99 | 0.99 | −1.87% | 113,167.835 |
| 5 oct 2026 | 1.10 | 1.11 | 0.97 | 1.01 | −9.01% | 166,992.703 |
| 2 oct 2026 | 1.16 | 1.22 | 1.10 | 1.11 | −3.48% | 110,204.022 |
| 1 oct 2026 | 1.11 | 1.17 | 1.10 | 1.15 | +2.68% | 63,580.958 |
| 30 sep 2026 | 1.08 | 1.14 | 1.07 | 1.12 | +3.70% | 60,990.902 |
| 29 sep 2026 | 1.11 | 1.15 | 1.05 | 1.08 | −0.46% | 56,616.538 |
| 28 sep 2026 | 1.10 | 1.11 | 1.05 | 1.09 | −1.36% | 65,600.409 |
| 25 sep 2026 | 1.09 | 1.15 | 1.08 | 1.10 | +3.77% | 142,245.603 |
| 24 sep 2026 | 1.13 | 1.17 | 1.05 | 1.06 | −9.40% | 240,006.602 |
| 23 sep 2026 | 1.22 | 1.22 | 1.13 | 1.17 | −1.68% | 92,892.543 |
| 22 sep 2026 | 1.24 | 1.25 | 1.18 | 1.19 | −4.03% | 80,042.675 |
| 21 sep 2026 | 1.20 | 1.28 | 1.20 | 1.24 | +2.48% | 77,053.558 |
| 18 sep 2026 | 1.23 | 1.26 | 1.15 | 1.21 | −1.63% | 106,833.418 |
| 17 sep 2026 | 1.24 | 1.33 | 1.19 | 1.23 | 0.00% | 180,823.32 |
| 16 sep 2026 | 1.25 | 1.34 | 1.21 | 1.23 | 0.00% | 125,662.787 |
| 15 sep 2026 | 1.30 | 1.31 | 1.21 | 1.23 | −6.46% | 213,127.611 |
| 14 sep 2026 | 1.41 | 1.41 | 1.30 | 1.32 | −8.04% | 191,334.702 |
| 11 sep 2026 | 1.51 | 1.53 | 1.40 | 1.43 | −0.69% | 82,662.075 |
| 10 sep 2026 | 1.51 | 1.57 | 1.31 | 1.44 | −4.64% | 809,109.249 |
| 9 sep 2026 | 1.55 | 1.62 | 1.51 | 1.51 | −2.58% | 71,980.24 |
| 8 sep 2026 | 1.46 | 1.60 | 1.46 | 1.55 | +6.90% | 98,748.118 |
| 4 sep 2026 | 1.50 | 1.59 | 1.44 | 1.45 | −7.64% | 152,065.218 |
| 3 sep 2026 | 1.57 | 1.62 | 1.52 | 1.57 | +0.64% | 75,549.263 |
| 2 sep 2026 | 1.61 | 1.66 | 1.52 | 1.56 | −1.27% | 95,657.411 |
| 1 sep 2026 | 1.69 | 1.70 | 1.58 | 1.58 | −7.60% | 127,544.624 |
| 31 ago 2026 | 1.72 | 1.81 | 1.68 | 1.71 | −0.58% | 67,048.3 |
| 28 ago 2026 | 1.83 | 1.86 | 1.70 | 1.72 | −7.53% | 130,750.192 |
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.