XNAS
Datos históricos de DarioHealth Corp.
DarioHealth Corp. · DRIO
$5.80
▼ -0.19 (-3.28%)
Última operación · 10/10/2026, 18:36:33 UTC
- Variación en el periodo
- −62.09%
- Máximo
- US$16.50
- 20 de octubre de 2025
- Mínimo
- US$5.37
- 9 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 5.37 | 5.85 | 5.37 | 5.80 | +6.81% | 2,615 |
| 8 oct 2026 | 6.02 | 6.05 | 5.43 | 5.43 | −10.69% | 38,716 |
| 7 oct 2026 | 5.93 | 6.29 | 5.93 | 6.08 | +1.00% | 2,607.999 |
| 6 oct 2026 | 5.80 | 6.21 | 5.80 | 6.02 | +3.79% | 7,754.162 |
| 5 oct 2026 | 6.53 | 6.54 | 5.80 | 5.80 | −10.22% | 26,140.019 |
| 2 oct 2026 | 6.17 | 6.61 | 6.07 | 6.46 | +4.87% | 34,364 |
| 1 oct 2026 | 6.67 | 6.83 | 6.05 | 6.16 | −6.95% | 56,065.455 |
| 30 sep 2026 | 6.76 | 6.91 | 6.62 | 6.62 | 0.00% | 9,251 |
| 29 sep 2026 | 6.70 | 6.79 | 6.61 | 6.62 | −1.34% | 3,568.148 |
| 28 sep 2026 | 6.61 | 6.79 | 6.61 | 6.71 | +1.21% | 8,103 |
| 25 sep 2026 | 6.77 | 6.82 | 6.61 | 6.63 | −2.07% | 12,706.693 |
| 24 sep 2026 | 6.71 | 6.77 | 6.66 | 6.77 | +0.45% | 8,992.999 |
| 23 sep 2026 | 6.85 | 6.85 | 6.74 | 6.74 | −2.18% | 1,893.613 |
| 22 sep 2026 | 6.98 | 7.12 | 6.71 | 6.89 | −2.55% | 73,528.153 |
| 21 sep 2026 | 6.95 | 7.13 | 6.95 | 7.07 | −1.81% | 30,143.94 |
| 18 sep 2026 | 7.03 | 7.20 | 7.03 | 7.20 | +3.00% | 28,213.096 |
| 17 sep 2026 | 7.09 | 7.10 | 6.71 | 6.99 | +3.10% | 20,062.398 |
| 16 sep 2026 | 6.82 | 6.99 | 6.65 | 6.78 | +0.44% | 9,000.999 |
| 15 sep 2026 | 7.00 | 7.00 | 6.75 | 6.75 | −4.80% | 6,043.144 |
| 14 sep 2026 | 6.78 | 7.10 | 6.78 | 7.09 | +2.31% | 31,038.999 |
| 11 sep 2026 | 6.70 | 7.07 | 6.67 | 6.93 | +5.32% | 48,826.999 |
| 10 sep 2026 | 6.77 | 6.80 | 6.53 | 6.58 | −3.52% | 19,489.999 |
| 9 sep 2026 | 7.03 | 7.17 | 6.80 | 6.82 | −2.99% | 6,322.142 |
| 8 sep 2026 | 7.19 | 7.25 | 6.87 | 7.03 | −2.90% | 10,329.673 |
| 4 sep 2026 | 6.94 | 7.30 | 6.79 | 7.24 | +3.72% | 21,041.153 |
| 3 sep 2026 | 7.33 | 7.43 | 6.87 | 6.98 | −4.38% | 29,608.673 |
| 2 sep 2026 | 7.08 | 7.62 | 7.08 | 7.30 | +3.99% | 79,794.26 |
| 1 sep 2026 | 7.15 | 7.57 | 6.79 | 7.02 | −4.75% | 40,022.753 |
| 31 ago 2026 | 6.71 | 7.37 | 6.71 | 7.37 | +8.86% | 7,588.329 |
| 28 ago 2026 | 6.81 | 7.00 | 6.45 | 6.77 | 0.00% | 17,904.379 |
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.