XNAS
Datos históricos de Dogness (International) Corporation
Dogness (International) Corporation · DOGZ
$0.82
▼ -0.03 (-3.53%)
Última operación · 11/10/2026, 21:50:47 UTC
- Variación en el periodo
- −93.91%
- Máximo
- US$15.69
- 22 de octubre de 2025
- Mínimo
- US$0.81
- 10 de junio de 2026
- Volumen medio diario
- 0.58 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 | 0.81 | 0.89 | 0.81 | 0.85 | +1.80% | 4,350 |
| 8 oct 2026 | 0.88 | 0.88 | 0.81 | 0.84 | +0.61% | 18,134.753 |
| 7 oct 2026 | 0.86 | 0.88 | 0.82 | 0.83 | −5.68% | 25,829.179 |
| 6 oct 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 3,460.157 |
| 5 oct 2026 | 0.88 | 0.89 | 0.87 | 0.88 | −1.12% | 10,760.554 |
| 2 oct 2026 | 0.88 | 0.89 | 0.88 | 0.89 | +1.14% | 2,147.427 |
| 1 oct 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.00% | 7,883.337 |
| 30 sep 2026 | 0.89 | 0.91 | 0.88 | 0.88 | −0.06% | 9,941.485 |
| 29 sep 2026 | 0.91 | 0.91 | 0.88 | 0.88 | −2.71% | 10,084.485 |
| 28 sep 2026 | 0.90 | 0.94 | 0.90 | 0.91 | −0.89% | 6,560.559 |
| 25 sep 2026 | 0.92 | 0.95 | 0.90 | 0.91 | +0.73% | 6,876.485 |
| 24 sep 2026 | 0.91 | 0.93 | 0.90 | 0.91 | +0.72% | 3,516.833 |
| 23 sep 2026 | 0.91 | 0.96 | 0.90 | 0.90 | −1.10% | 27,557.436 |
| 22 sep 2026 | 0.89 | 0.92 | 0.89 | 0.91 | +2.77% | 5,310.868 |
| 21 sep 2026 | 0.89 | 0.91 | 0.89 | 0.89 | −0.51% | 8,428.285 |
| 18 sep 2026 | 0.87 | 0.92 | 0.87 | 0.89 | +1.14% | 10,419.29 |
| 17 sep 2026 | 0.88 | 0.91 | 0.87 | 0.88 | −1.12% | 20,671.127 |
| 16 sep 2026 | 0.88 | 0.91 | 0.88 | 0.89 | −0.98% | 11,941.664 |
| 15 sep 2026 | 0.91 | 0.92 | 0.89 | 0.90 | −2.30% | 22,299.485 |
| 14 sep 2026 | 0.91 | 0.99 | 0.91 | 0.92 | +0.77% | 10,507.18 |
| 11 sep 2026 | 0.93 | 0.94 | 0.91 | 0.91 | −1.84% | 11,590.866 |
| 10 sep 2026 | 0.94 | 0.95 | 0.92 | 0.93 | −2.09% | 6,528.889 |
| 9 sep 2026 | 0.96 | 0.96 | 0.95 | 0.95 | −1.55% | 9,174.486 |
| 8 sep 2026 | 0.98 | 0.99 | 0.95 | 0.97 | −1.03% | 32,083.242 |
| 4 sep 2026 | 0.99 | 1.00 | 0.95 | 0.98 | −2.50% | 19,444.079 |
| 3 sep 2026 | 1.00 | 1.02 | 1.00 | 1.00 | +2.04% | 10,451.914 |
| 2 sep 2026 | 1.00 | 1.02 | 0.98 | 0.98 | −2.00% | 10,679.498 |
| 1 sep 2026 | 1.04 | 1.04 | 0.99 | 1.00 | −4.76% | 15,771.366 |
| 31 ago 2026 | 1.02 | 1.06 | 1.00 | 1.05 | +1.94% | 28,940.856 |
| 28 ago 2026 | 1.01 | 1.06 | 1.00 | 1.03 | +0.98% | 10,215.471 |
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.