XNAS
Datos históricos de Trump Media & Technology Group Corp.
Trump Media & Technology Group Corp. · DJT
$8.13
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:42:39 UTC
- Variación en el periodo
- −49.22%
- Máximo
- US$17.09
- 19 de diciembre de 2025
- Mínimo
- US$6.96
- 26 de junio de 2026
- Volumen medio diario
- 5.4 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 | 8.38 | 8.44 | 8.02 | 8.11 | −1.10% | 3.15 M |
| 8 oct 2026 | 8.14 | 8.25 | 8.06 | 8.20 | −0.24% | 3.19 M |
| 7 oct 2026 | 8.53 | 8.55 | 8.12 | 8.22 | −4.97% | 4.16 M |
| 6 oct 2026 | 8.69 | 8.80 | 8.61 | 8.65 | +0.23% | 1.98 M |
| 5 oct 2026 | 9.00 | 9.06 | 8.62 | 8.63 | −3.14% | 4.58 M |
| 2 oct 2026 | 9.00 | 9.27 | 8.84 | 8.91 | +1.37% | 3.97 M |
| 1 oct 2026 | 9.13 | 9.14 | 8.55 | 8.79 | −2.98% | 4.34 M |
| 30 sep 2026 | 9.29 | 9.47 | 9.06 | 9.06 | −0.44% | 3.56 M |
| 29 sep 2026 | 9.18 | 9.44 | 9.07 | 9.10 | −0.22% | 3.1 M |
| 28 sep 2026 | 9.05 | 9.19 | 8.94 | 9.12 | −0.22% | 2.94 M |
| 25 sep 2026 | 9.12 | 9.20 | 9.04 | 9.14 | +0.44% | 2.06 M |
| 24 sep 2026 | 8.94 | 9.12 | 8.89 | 9.10 | +0.44% | 2.05 M |
| 23 sep 2026 | 9.32 | 9.34 | 8.99 | 9.06 | −3.41% | 2.3 M |
| 22 sep 2026 | 9.20 | 9.38 | 9.04 | 9.38 | +2.85% | 3.31 M |
| 21 sep 2026 | 9.06 | 9.33 | 9.00 | 9.12 | +3.05% | 4.82 M |
| 18 sep 2026 | 8.75 | 8.88 | 8.65 | 8.85 | +1.96% | 4.52 M |
| 17 sep 2026 | 8.72 | 8.80 | 8.62 | 8.68 | +1.52% | 2.23 M |
| 16 sep 2026 | 8.59 | 8.69 | 8.48 | 8.55 | −0.35% | 2.46 M |
| 15 sep 2026 | 8.71 | 8.75 | 8.55 | 8.58 | −3.05% | 2.2 M |
| 14 sep 2026 | 8.61 | 9.04 | 8.59 | 8.85 | +2.19% | 2.72 M |
| 11 sep 2026 | 8.90 | 8.96 | 8.66 | 8.66 | −1.37% | 2.31 M |
| 10 sep 2026 | 8.54 | 9.02 | 8.48 | 8.78 | +0.80% | 2.79 M |
| 9 sep 2026 | 9.21 | 9.23 | 8.68 | 8.71 | −5.63% | 3.62 M |
| 8 sep 2026 | 9.06 | 9.37 | 8.90 | 9.23 | +2.33% | 3.15 M |
| 4 sep 2026 | 9.37 | 9.44 | 8.97 | 9.02 | −5.25% | 4.5 M |
| 3 sep 2026 | 9.31 | 9.68 | 9.31 | 9.52 | +4.16% | 3.73 M |
| 2 sep 2026 | 9.04 | 9.47 | 8.98 | 9.14 | +0.88% | 3.25 M |
| 1 sep 2026 | 9.57 | 9.58 | 9.00 | 9.06 | −7.27% | 3.44 M |
| 31 ago 2026 | 9.55 | 9.87 | 9.52 | 9.77 | +1.40% | 2.56 M |
| 28 ago 2026 | 9.72 | 9.83 | 9.43 | 9.64 | −1.38% | 2.63 M |
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.