XNAS
Datos históricos de DSC Holdings Ltd.
DSC Holdings Ltd. · DSC
$5.54
▲ +0.05 (+0.90%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- −38.85%
- Máximo
- US$16.35
- 25 de junio de 2026
- Mínimo
- US$4.52
- 30 de junio de 2026
- Volumen medio diario
- 0.08 M
Del 25 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.66 | 6.07 | 5.10 | 5.54 | +1.65% | 71,235 |
| 8 oct 2026 | 5.70 | 5.82 | 5.40 | 5.45 | −5.22% | 31,380.475 |
| 7 oct 2026 | 5.66 | 6.00 | 5.40 | 5.75 | +1.77% | 36,188.45 |
| 6 oct 2026 | 6.00 | 6.73 | 5.60 | 5.65 | −3.58% | 55,198.475 |
| 5 oct 2026 | 6.07 | 6.52 | 5.66 | 5.86 | −2.66% | 48,604.475 |
| 2 oct 2026 | 5.86 | 6.71 | 5.86 | 6.02 | +1.52% | 48,002.078 |
| 1 oct 2026 | 6.40 | 6.77 | 5.87 | 5.93 | −8.20% | 61,173.8 |
| 30 sep 2026 | 5.55 | 7.30 | 5.46 | 6.46 | +22.12% | 116,483.893 |
| 29 sep 2026 | 5.92 | 6.00 | 5.00 | 5.29 | −7.19% | 57,249.475 |
| 28 sep 2026 | 6.39 | 6.39 | 5.52 | 5.70 | −9.19% | 73,349.475 |
| 25 sep 2026 | 6.35 | 6.54 | 6.20 | 6.28 | +1.24% | 14,924.292 |
| 24 sep 2026 | 6.69 | 6.71 | 6.20 | 6.20 | −7.46% | 29,550.475 |
| 23 sep 2026 | 6.09 | 7.02 | 6.08 | 6.70 | +4.85% | 42,620.475 |
| 22 sep 2026 | 7.18 | 7.23 | 6.27 | 6.39 | −5.61% | 50,368.781 |
| 21 sep 2026 | 6.80 | 6.92 | 6.23 | 6.77 | −1.88% | 28,104.689 |
| 18 sep 2026 | 7.66 | 7.91 | 6.70 | 6.90 | −8.49% | 42,247.552 |
| 17 sep 2026 | 7.76 | 7.80 | 7.18 | 7.54 | −3.95% | 38,622.475 |
| 16 sep 2026 | 7.95 | 8.05 | 7.60 | 7.85 | −0.76% | 67,983.715 |
| 15 sep 2026 | 7.86 | 8.04 | 7.70 | 7.91 | +4.22% | 41,045.475 |
| 14 sep 2026 | 7.81 | 8.01 | 7.30 | 7.59 | −4.05% | 19,960.475 |
| 11 sep 2026 | 8.17 | 8.45 | 7.59 | 7.91 | −1.80% | 30,705.815 |
| 10 sep 2026 | 7.83 | 8.10 | 7.55 | 8.06 | −0.68% | 17,088.347 |
| 9 sep 2026 | 7.85 | 8.44 | 7.85 | 8.11 | −0.49% | 30,026.61 |
| 8 sep 2026 | 7.71 | 8.36 | 7.71 | 8.15 | +1.88% | 48,315.897 |
| 4 sep 2026 | 7.25 | 8.27 | 7.25 | 8.00 | +1.27% | 63,352.877 |
| 3 sep 2026 | 7.73 | 8.18 | 7.60 | 7.90 | 0.00% | 59,229.492 |
| 2 sep 2026 | 7.95 | 8.29 | 7.51 | 7.90 | +0.89% | 101,913.475 |
| 1 sep 2026 | 7.20 | 7.97 | 7.18 | 7.83 | +4.40% | 119,254.92 |
| 31 ago 2026 | 8.18 | 8.18 | 7.10 | 7.50 | −8.65% | 44,591.577 |
| 28 ago 2026 | 8.50 | 8.51 | 7.71 | 8.21 | −3.30% | 72,604.255 |
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.