XNAS
Datos históricos de Digi Power X Inc.
Digi Power X Inc. · DGXX
$3.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:47:47 UTC
- Variación en el periodo
- −2.16%
- Máximo
- US$9.20
- 13 de mayo de 2026
- Mínimo
- US$1.86
- 30 de marzo de 2026
- Volumen medio diario
- 5.48 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 | 3.25 | 3.25 | 3.10 | 3.17 | −0.63% | 1.74 M |
| 8 oct 2026 | 3.32 | 3.32 | 3.08 | 3.19 | −4.49% | 2.49 M |
| 7 oct 2026 | 3.46 | 3.52 | 3.31 | 3.34 | −7.99% | 3.34 M |
| 6 oct 2026 | 3.86 | 3.86 | 3.58 | 3.63 | −2.68% | 2.87 M |
| 5 oct 2026 | 3.85 | 3.88 | 3.61 | 3.73 | −2.86% | 2.85 M |
| 2 oct 2026 | 4.12 | 4.22 | 3.82 | 3.84 | −3.27% | 2.96 M |
| 1 oct 2026 | 4.12 | 4.15 | 3.88 | 3.97 | −3.17% | 2.46 M |
| 30 sep 2026 | 4.26 | 4.39 | 4.09 | 4.10 | −3.53% | 1.65 M |
| 29 sep 2026 | 4.23 | 4.43 | 4.10 | 4.25 | +0.71% | 1.68 M |
| 28 sep 2026 | 4.51 | 4.61 | 4.19 | 4.22 | −8.06% | 3.16 M |
| 25 sep 2026 | 4.77 | 4.78 | 4.40 | 4.59 | +1.32% | 3.61 M |
| 24 sep 2026 | 4.14 | 4.64 | 4.05 | 4.53 | +7.35% | 3.89 M |
| 23 sep 2026 | 4.30 | 4.32 | 4.18 | 4.22 | −3.21% | 1.57 M |
| 22 sep 2026 | 4.28 | 4.50 | 4.26 | 4.36 | 0.00% | 3.08 M |
| 21 sep 2026 | 4.17 | 4.38 | 4.09 | 4.36 | +6.60% | 3.06 M |
| 18 sep 2026 | 3.92 | 4.11 | 3.78 | 4.09 | +6.51% | 6.69 M |
| 17 sep 2026 | 3.80 | 3.96 | 3.75 | 3.84 | +4.92% | 2.07 M |
| 16 sep 2026 | 3.60 | 3.72 | 3.57 | 3.66 | +1.53% | 1.2 M |
| 15 sep 2026 | 3.70 | 3.75 | 3.58 | 3.61 | −3.35% | 1.54 M |
| 14 sep 2026 | 3.63 | 3.77 | 3.56 | 3.73 | −2.10% | 1.48 M |
| 11 sep 2026 | 3.81 | 3.91 | 3.72 | 3.81 | +2.97% | 940,438.03 |
| 10 sep 2026 | 3.66 | 3.80 | 3.61 | 3.70 | −2.63% | 1.33 M |
| 9 sep 2026 | 3.90 | 4.00 | 3.79 | 3.80 | −2.81% | 1.19 M |
| 8 sep 2026 | 3.75 | 4.08 | 3.74 | 3.91 | +4.27% | 2.63 M |
| 4 sep 2026 | 3.67 | 3.79 | 3.67 | 3.75 | +0.81% | 1.15 M |
| 3 sep 2026 | 3.50 | 3.79 | 3.46 | 3.72 | +8.45% | 2.24 M |
| 2 sep 2026 | 3.44 | 3.47 | 3.34 | 3.43 | +0.29% | 1.39 M |
| 1 sep 2026 | 3.52 | 3.57 | 3.40 | 3.42 | −5.00% | 1.54 M |
| 31 ago 2026 | 3.73 | 3.78 | 3.59 | 3.60 | −3.49% | 2.69 M |
| 28 ago 2026 | 4.00 | 4.00 | 3.68 | 3.73 | −7.44% | 2.92 M |
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.