XNAS
Datos históricos de Dominari Holdings Inc.
Dominari Holdings Inc. · DOMH
$2.18
▼ -0.01 (-0.46%)
Última operación · 10/10/2026, 17:17:53 UTC
- Variación en el periodo
- −62%
- Máximo
- US$6.43
- 10 de octubre de 2025
- Mínimo
- US$1.91
- 9 de septiembre de 2026
- Volumen medio diario
- 0.19 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 | 2.16 | 2.19 | 2.14 | 2.17 | +0.93% | 129,226.332 |
| 8 oct 2026 | 2.14 | 2.20 | 2.09 | 2.15 | −0.46% | 175,177.285 |
| 7 oct 2026 | 2.00 | 2.19 | 1.99 | 2.16 | +6.93% | 138,843.061 |
| 6 oct 2026 | 2.11 | 2.11 | 2.00 | 2.02 | −3.81% | 174,630.098 |
| 5 oct 2026 | 2.23 | 2.35 | 2.10 | 2.10 | −6.25% | 86,056.046 |
| 2 oct 2026 | 2.10 | 2.27 | 2.02 | 2.24 | +6.41% | 241,981.191 |
| 1 oct 2026 | 2.21 | 2.31 | 2.10 | 2.11 | −3.88% | 205,365.096 |
| 30 sep 2026 | 2.44 | 2.44 | 2.17 | 2.19 | −8.75% | 144,031.179 |
| 29 sep 2026 | 2.50 | 2.50 | 2.39 | 2.40 | −3.23% | 127,270.325 |
| 28 sep 2026 | 2.37 | 2.52 | 2.31 | 2.48 | +6.21% | 290,554.768 |
| 25 sep 2026 | 2.32 | 2.44 | 2.25 | 2.34 | +1.52% | 321,790.629 |
| 24 sep 2026 | 2.44 | 2.53 | 2.24 | 2.30 | −6.12% | 658,453.595 |
| 23 sep 2026 | 2.55 | 2.64 | 2.40 | 2.45 | −4.67% | 329,150.017 |
| 22 sep 2026 | 2.57 | 2.60 | 2.48 | 2.57 | +1.58% | 502,260.219 |
| 21 sep 2026 | 2.52 | 2.69 | 2.41 | 2.53 | +3.27% | 500,206.928 |
| 18 sep 2026 | 2.48 | 2.52 | 2.32 | 2.45 | +0.41% | 355,549.712 |
| 17 sep 2026 | 2.23 | 2.56 | 2.23 | 2.44 | +13.49% | 541,110.891 |
| 16 sep 2026 | 2.21 | 2.22 | 2.10 | 2.15 | −1.83% | 230,131.778 |
| 15 sep 2026 | 2.24 | 2.25 | 2.18 | 2.19 | −1.79% | 95,564.177 |
| 14 sep 2026 | 2.29 | 2.33 | 2.14 | 2.23 | +2.29% | 260,059.678 |
| 11 sep 2026 | 2.03 | 2.21 | 2.03 | 2.18 | +8.46% | 366,849.412 |
| 10 sep 2026 | 1.93 | 2.11 | 1.93 | 2.01 | +3.61% | 250,889.474 |
| 9 sep 2026 | 2.05 | 2.10 | 1.91 | 1.94 | −3.96% | 247,176.224 |
| 8 sep 2026 | 2.09 | 2.10 | 2.02 | 2.02 | −3.81% | 196,203.995 |
| 4 sep 2026 | 2.15 | 2.16 | 2.09 | 2.10 | −1.41% | 150,954.606 |
| 3 sep 2026 | 2.22 | 2.23 | 2.11 | 2.13 | −2.74% | 143,877.405 |
| 2 sep 2026 | 2.25 | 2.28 | 2.17 | 2.19 | −1.79% | 123,985.146 |
| 1 sep 2026 | 2.28 | 2.37 | 2.23 | 2.23 | −4.70% | 130,763.489 |
| 31 ago 2026 | 2.38 | 2.38 | 2.29 | 2.34 | −2.09% | 100,977.14 |
| 28 ago 2026 | 2.49 | 2.56 | 2.37 | 2.39 | −4.02% | 102,580.466 |
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.