XNAS
Datos históricos de Diginex Limited
Diginex Limited · DGNX
$1.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:42 UTC
- Variación en el periodo
- −99.36%
- Máximo
- US$228.68
- 10 de octubre de 2025
- Mínimo
- US$0.85
- 23 de junio de 2026
- Volumen medio diario
- 0.89 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 | 1.21 | 1.30 | 1.15 | 1.27 | +4.96% | 245,964.058 |
| 8 oct 2026 | 1.33 | 1.35 | 1.21 | 1.21 | −11.03% | 315,150.902 |
| 7 oct 2026 | 1.26 | 1.41 | 1.25 | 1.36 | +5.43% | 527,612.293 |
| 6 oct 2026 | 1.22 | 1.31 | 1.22 | 1.29 | +0.78% | 272,696.616 |
| 5 oct 2026 | 1.28 | 1.32 | 1.24 | 1.28 | 0.00% | 225,190.467 |
| 2 oct 2026 | 1.26 | 1.30 | 1.23 | 1.28 | +6.67% | 314,051.547 |
| 1 oct 2026 | 1.17 | 1.22 | 1.17 | 1.20 | +2.56% | 147,830.46 |
| 30 sep 2026 | 1.22 | 1.28 | 1.16 | 1.17 | −2.90% | 366,975.061 |
| 29 sep 2026 | 1.40 | 1.41 | 1.19 | 1.21 | −14.54% | 788,519.912 |
| 28 sep 2026 | 1.35 | 1.41 | 1.34 | 1.41 | +4.44% | 257,246.915 |
| 25 sep 2026 | 1.42 | 1.44 | 1.35 | 1.35 | −3.57% | 1.23 M |
| 24 sep 2026 | 1.50 | 1.55 | 1.38 | 1.40 | −4.76% | 1.11 M |
| 23 sep 2026 | 1.52 | 1.59 | 1.47 | 1.47 | −3.92% | 393,909.211 |
| 22 sep 2026 | 1.40 | 1.55 | 1.40 | 1.53 | +6.99% | 1.16 M |
| 21 sep 2026 | 1.43 | 1.45 | 1.41 | 1.43 | +3.62% | 148,980.249 |
| 18 sep 2026 | 1.42 | 1.42 | 1.38 | 1.38 | −2.13% | 115,753.334 |
| 17 sep 2026 | 1.39 | 1.43 | 1.39 | 1.41 | +1.44% | 82,786.551 |
| 16 sep 2026 | 1.43 | 1.44 | 1.39 | 1.39 | −0.71% | 132,133.76 |
| 15 sep 2026 | 1.38 | 1.46 | 1.38 | 1.40 | 0.00% | 332,535.439 |
| 14 sep 2026 | 1.36 | 1.42 | 1.35 | 1.40 | +2.19% | 152,335.365 |
| 11 sep 2026 | 1.48 | 1.50 | 1.33 | 1.37 | −7.43% | 634,455.339 |
| 10 sep 2026 | 1.54 | 1.60 | 1.38 | 1.48 | −6.33% | 338,433.483 |
| 9 sep 2026 | 1.60 | 1.64 | 1.56 | 1.58 | −1.25% | 236,299.64 |
| 8 sep 2026 | 1.50 | 1.64 | 1.50 | 1.60 | +6.67% | 506,171.295 |
| 4 sep 2026 | 1.40 | 1.50 | 1.39 | 1.50 | +8.70% | 306,658.54 |
| 3 sep 2026 | 1.36 | 1.45 | 1.36 | 1.38 | +1.47% | 366,830.82 |
| 2 sep 2026 | 1.18 | 1.39 | 1.17 | 1.36 | +16.24% | 922,321.407 |
| 1 sep 2026 | 1.14 | 1.19 | 1.13 | 1.17 | −1.68% | 177,784.483 |
| 31 ago 2026 | 1.18 | 1.22 | 1.17 | 1.19 | −0.83% | 148,918.121 |
| 28 ago 2026 | 1.22 | 1.27 | 1.20 | 1.20 | −3.23% | 204,102.961 |
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.