XNAS
Datos históricos de Datacentrex, Inc.
Datacentrex, Inc. · DTCX
$1.69
▲ +0.02 (+1.20%)
Última operación · 10/10/2026, 23:06:29 UTC
- Variación en el periodo
- −59.47%
- Máximo
- US$4.98
- 16 de diciembre de 2025
- Mínimo
- US$1.51
- 14 de enero de 2026
- Volumen medio diario
- 0.33 M
Del 16 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.76 | 1.82 | 1.66 | 1.67 | −5.65% | 88,025.611 |
| 8 oct 2026 | 1.82 | 1.87 | 1.71 | 1.77 | −3.28% | 233,782.622 |
| 7 oct 2026 | 1.80 | 1.85 | 1.78 | 1.83 | +0.55% | 99,141.091 |
| 6 oct 2026 | 1.82 | 1.89 | 1.80 | 1.82 | −1.09% | 56,316.428 |
| 5 oct 2026 | 1.83 | 1.91 | 1.80 | 1.84 | +0.55% | 123,723.502 |
| 2 oct 2026 | 1.85 | 1.91 | 1.80 | 1.83 | −1.61% | 93,926.106 |
| 1 oct 2026 | 1.81 | 1.89 | 1.80 | 1.86 | +3.33% | 65,811.569 |
| 30 sep 2026 | 1.78 | 1.91 | 1.76 | 1.80 | +1.41% | 71,847.416 |
| 29 sep 2026 | 1.81 | 1.82 | 1.65 | 1.78 | −0.84% | 278,958.483 |
| 28 sep 2026 | 1.88 | 1.90 | 1.77 | 1.79 | −6.28% | 130,870.924 |
| 25 sep 2026 | 1.99 | 1.99 | 1.90 | 1.91 | −4.02% | 118,407.091 |
| 24 sep 2026 | 2.00 | 2.05 | 1.94 | 1.99 | −1.49% | 142,225.074 |
| 23 sep 2026 | 2.05 | 2.06 | 1.97 | 2.02 | −2.42% | 51,726.649 |
| 22 sep 2026 | 2.05 | 2.10 | 2.05 | 2.07 | +0.49% | 113,914.46 |
| 21 sep 2026 | 2.08 | 2.11 | 1.99 | 2.06 | −0.48% | 360,111.74 |
| 18 sep 2026 | 2.13 | 2.24 | 1.99 | 2.07 | −2.82% | 368,702.586 |
| 17 sep 2026 | 2.04 | 2.17 | 2.01 | 2.13 | +2.40% | 362,357.611 |
| 16 sep 2026 | 2.00 | 2.09 | 1.91 | 2.08 | +4.00% | 198,701.028 |
| 15 sep 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 0.00% | 90,439.607 |
| 14 sep 2026 | 1.98 | 2.05 | 1.96 | 2.00 | −0.99% | 34,361.623 |
| 11 sep 2026 | 2.01 | 2.04 | 1.96 | 2.02 | +0.50% | 93,836.54 |
| 10 sep 2026 | 1.99 | 2.15 | 1.99 | 2.01 | −0.50% | 411,614.064 |
| 9 sep 2026 | 1.94 | 2.07 | 1.94 | 2.02 | +4.66% | 60,848.116 |
| 8 sep 2026 | 1.97 | 2.08 | 1.93 | 1.93 | −3.98% | 84,155.645 |
| 4 sep 2026 | 2.10 | 2.15 | 2.00 | 2.01 | −5.19% | 409,892.042 |
| 3 sep 2026 | 1.88 | 2.18 | 1.87 | 2.12 | +12.77% | 406,781.397 |
| 2 sep 2026 | 1.99 | 2.03 | 1.88 | 1.88 | −9.62% | 279,971.195 |
| 1 sep 2026 | 2.18 | 2.32 | 2.06 | 2.08 | −6.31% | 715,667.658 |
| 31 ago 2026 | 2.79 | 2.95 | 2.14 | 2.22 | −14.62% | 394,028.591 |
| 28 ago 2026 | 2.70 | 2.75 | 2.60 | 2.60 | −4.06% | 71,785.432 |
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.