XNAS
Datos históricos de Delixy Holdings Limited Ordinary Shares
Delixy Holdings Limited Ordinary Shares · DLXY
$2.06
▲ +0.01 (+0.46%)
Última operación · 10/10/2026, 18:18:33 UTC
- Variación en el periodo
- −49.07%
- Máximo
- US$22.25
- 16 de septiembre de 2026
- Mínimo
- US$1.70
- 1 de junio de 2026
- Volumen medio diario
- 0.49 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 | 2.27 | 2.30 | 2.12 | 2.17 | −4.41% | 72,368.708 |
| 8 oct 2026 | 2.22 | 2.43 | 2.10 | 2.27 | +0.44% | 192,318.501 |
| 7 oct 2026 | 2.06 | 2.46 | 2.06 | 2.26 | −5.83% | 354,177.751 |
| 6 oct 2026 | 1.97 | 3.20 | 1.95 | 2.40 | +22.14% | 12.39 M |
| 5 oct 2026 | 1.96 | 2.01 | 1.92 | 1.97 | −2.24% | 46,835.074 |
| 2 oct 2026 | 2.08 | 2.08 | 1.95 | 2.01 | −3.83% | 49,171.308 |
| 1 oct 2026 | 2.08 | 2.26 | 2.05 | 2.09 | −4.57% | 140,731.258 |
| 30 sep 2026 | 2.20 | 2.25 | 2.12 | 2.19 | −4.78% | 109,246.518 |
| 29 sep 2026 | 2.31 | 2.50 | 2.20 | 2.30 | −5.74% | 144,291.66 |
| 28 sep 2026 | 3.05 | 4.25 | 2.36 | 2.44 | −2.38% | 1.9 M |
| 25 sep 2026 | 2.30 | 2.72 | 2.25 | 2.50 | +8.63% | 161,068.192 |
| 24 sep 2026 | 2.50 | 2.53 | 2.25 | 2.30 | −8.51% | 79,569.956 |
| 23 sep 2026 | 2.57 | 2.57 | 2.35 | 2.52 | −3.27% | 104,154.617 |
| 22 sep 2026 | 2.80 | 3.07 | 2.50 | 2.60 | −13.03% | 189,220.145 |
| 21 sep 2026 | 3.05 | 3.25 | 2.86 | 2.99 | −30.49% | 470,765.001 |
| 18 sep 2026 | 3.66 | 4.46 | 3.25 | 4.30 | +1.82% | 3.3 M |
| 17 sep 2026 | 5.75 | 6.30 | 3.15 | 4.22 | −63.11% | 5.4 M |
| 16 sep 2026 | 5.10 | 22.25 | 3.26 | 11.45 | +451.81% | 49.31 M |
| 15 sep 2026 | 2.15 | 2.19 | 2.05 | 2.08 | +0.22% | 8,946.2 |
| 14 sep 2026 | 2.07 | 2.20 | 2.06 | 2.07 | +0.51% | 5,227.907 |
| 11 sep 2026 | 2.08 | 2.20 | 2.00 | 2.06 | −1.36% | 11,781.605 |
| 10 sep 2026 | 2.25 | 2.50 | 2.00 | 2.09 | −3.93% | 52,736.2 |
| 9 sep 2026 | 2.10 | 2.20 | 2.00 | 2.17 | +2.45% | 2,192.287 |
| 8 sep 2026 | 2.05 | 2.22 | 2.05 | 2.12 | +5.57% | 3,668.162 |
| 4 sep 2026 | 2.05 | 2.24 | 2.01 | 2.01 | −4.54% | 10,153.6 |
| 3 sep 2026 | 2.28 | 2.28 | 2.11 | 2.11 | −4.30% | 8,252 |
| 2 sep 2026 | 1.93 | 2.25 | 1.85 | 2.20 | +2.33% | 105,689.144 |
| 1 sep 2026 | 1.99 | 2.20 | 1.86 | 2.15 | +13.19% | 909,118.2 |
| 31 ago 2026 | 1.83 | 2.05 | 1.80 | 1.90 | +8.51% | 7,992.271 |
| 28 ago 2026 | 1.80 | 1.84 | 1.75 | 1.75 | −6.64% | 9,590.851 |
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.