XNAS
Datos históricos de Trump Media & Technology Group Corp.
Trump Media & Technology Group Corp. · DJTWW
$4.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:17 UTC
- Variación en el periodo
- −33.79%
- Máximo
- US$11.45
- 19 de diciembre de 2025
- Mínimo
- US$2.56
- 16 de julio de 2026
- Volumen medio diario
- 0.04 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 | 4.69 | 4.85 | 4.68 | 4.80 | −0.72% | 2,489 |
| 8 oct 2026 | 4.78 | 4.84 | 4.61 | 4.84 | +1.79% | 9,292.165 |
| 7 oct 2026 | 5.07 | 5.07 | 4.63 | 4.75 | −6.77% | 16,797.502 |
| 6 oct 2026 | 5.11 | 5.21 | 4.99 | 5.10 | −1.36% | 5,979 |
| 5 oct 2026 | 5.43 | 5.43 | 5.06 | 5.17 | −2.91% | 3,920.383 |
| 2 oct 2026 | 5.12 | 5.45 | 5.10 | 5.32 | +2.31% | 7,291.799 |
| 1 oct 2026 | 5.47 | 5.47 | 5.06 | 5.20 | −4.94% | 13,067.75 |
| 30 sep 2026 | 5.08 | 5.48 | 5.08 | 5.47 | +3.40% | 16,727.493 |
| 29 sep 2026 | 5.15 | 5.30 | 5.03 | 5.29 | +0.19% | 17,549.323 |
| 28 sep 2026 | 5.10 | 5.30 | 4.93 | 5.28 | +4.14% | 13,091.4 |
| 25 sep 2026 | 5.19 | 5.19 | 5.02 | 5.07 | −3.98% | 18,880 |
| 24 sep 2026 | 5.39 | 5.39 | 5.04 | 5.28 | −2.04% | 19,714.458 |
| 23 sep 2026 | 5.29 | 5.44 | 5.06 | 5.39 | +1.70% | 17,843.666 |
| 22 sep 2026 | 5.12 | 5.35 | 5.05 | 5.30 | +4.95% | 14,834.311 |
| 21 sep 2026 | 4.99 | 5.17 | 4.99 | 5.05 | +1.20% | 7,288.296 |
| 18 sep 2026 | 4.93 | 5.15 | 4.91 | 4.99 | +3.08% | 21,018.231 |
| 17 sep 2026 | 4.86 | 5.03 | 4.84 | 4.84 | −1.01% | 13,263.259 |
| 16 sep 2026 | 4.92 | 4.95 | 4.75 | 4.89 | +0.41% | 14,164.023 |
| 15 sep 2026 | 4.83 | 4.94 | 4.64 | 4.87 | −2.01% | 27,253.38 |
| 14 sep 2026 | 4.71 | 5.01 | 4.70 | 4.97 | +3.33% | 16,625.45 |
| 11 sep 2026 | 4.78 | 4.82 | 4.58 | 4.81 | −1.64% | 18,748 |
| 10 sep 2026 | 4.79 | 4.94 | 4.56 | 4.89 | +2.09% | 22,769.176 |
| 9 sep 2026 | 4.71 | 4.93 | 4.51 | 4.79 | −0.81% | 19,028.38 |
| 8 sep 2026 | 4.56 | 4.83 | 4.56 | 4.83 | +2.74% | 10,488.769 |
| 4 sep 2026 | 4.64 | 4.79 | 4.54 | 4.70 | −0.21% | 6,908.655 |
| 3 sep 2026 | 4.85 | 5.43 | 4.61 | 4.71 | −2.69% | 73,980.29 |
| 2 sep 2026 | 4.80 | 4.87 | 4.69 | 4.84 | +0.83% | 16,437.206 |
| 1 sep 2026 | 4.67 | 4.86 | 4.67 | 4.80 | +0.52% | 17,859.098 |
| 31 ago 2026 | 4.68 | 4.88 | 4.53 | 4.78 | −1.75% | 27,627.608 |
| 28 ago 2026 | 4.66 | 4.86 | 4.53 | 4.86 | −0.82% | 19,034.845 |
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.