XNAS
Datos históricos de DUKE Robotics Corp.
DUKE Robotics Corp. · DUKR
$4.69
▲ +0.03 (+0.62%)
Última operación · 10/10/2026, 18:38:32 UTC
- Variación en el periodo
- −30.83%
- Máximo
- US$14.20
- 22 de abril de 2026
- Mínimo
- US$4.39
- 17 de octubre de 2025
- 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 | 5.12 | 5.12 | 4.75 | 4.84 | −3.01% | 8,374 |
| 8 oct 2026 | 5.20 | 5.20 | 4.90 | 4.99 | −3.48% | 21,760.666 |
| 7 oct 2026 | 5.22 | 5.39 | 5.17 | 5.17 | −2.45% | 4,848.666 |
| 6 oct 2026 | 5.38 | 5.46 | 5.22 | 5.30 | +1.53% | 6,218.666 |
| 5 oct 2026 | 5.21 | 5.34 | 5.15 | 5.22 | −1.88% | 11,446.221 |
| 2 oct 2026 | 5.45 | 5.45 | 5.30 | 5.32 | +0.28% | 9,743.415 |
| 1 oct 2026 | 5.45 | 5.45 | 5.13 | 5.31 | +2.02% | 5,401.144 |
| 30 sep 2026 | 5.46 | 5.51 | 5.10 | 5.20 | −4.24% | 12,814.034 |
| 29 sep 2026 | 5.17 | 5.45 | 5.17 | 5.43 | +0.74% | 15,358.375 |
| 28 sep 2026 | 5.43 | 5.43 | 5.13 | 5.39 | +1.89% | 5,720.128 |
| 25 sep 2026 | 5.32 | 5.46 | 5.20 | 5.29 | −0.38% | 11,067.034 |
| 24 sep 2026 | 5.46 | 5.46 | 5.22 | 5.31 | −0.38% | 11,152.034 |
| 23 sep 2026 | 5.26 | 5.42 | 5.20 | 5.33 | −1.11% | 8,124.039 |
| 22 sep 2026 | 5.43 | 5.67 | 5.21 | 5.39 | −1.46% | 8,719.228 |
| 21 sep 2026 | 5.46 | 5.47 | 5.10 | 5.47 | +0.18% | 2,185.864 |
| 18 sep 2026 | 5.26 | 5.54 | 5.20 | 5.46 | +2.06% | 42,543.036 |
| 17 sep 2026 | 5.17 | 5.35 | 5.10 | 5.35 | +1.71% | 14,182.034 |
| 16 sep 2026 | 5.33 | 5.46 | 5.25 | 5.26 | −2.59% | 8,806.67 |
| 15 sep 2026 | 5.39 | 5.95 | 5.25 | 5.40 | +0.37% | 30,866.034 |
| 14 sep 2026 | 5.24 | 5.48 | 5.19 | 5.38 | −0.19% | 5,599.134 |
| 11 sep 2026 | 5.23 | 5.39 | 5.23 | 5.39 | +0.37% | 9,271.034 |
| 10 sep 2026 | 5.40 | 5.47 | 5.14 | 5.37 | +2.29% | 14,482.221 |
| 9 sep 2026 | 5.23 | 5.46 | 5.17 | 5.25 | +0.77% | 15,797.225 |
| 8 sep 2026 | 5.65 | 5.74 | 5.12 | 5.21 | −7.79% | 22,336.635 |
| 4 sep 2026 | 5.64 | 5.75 | 5.47 | 5.65 | +0.89% | 12,059.82 |
| 3 sep 2026 | 5.69 | 5.74 | 5.49 | 5.60 | −1.06% | 5,709.072 |
| 2 sep 2026 | 5.82 | 5.82 | 5.55 | 5.66 | −2.75% | 10,623.675 |
| 1 sep 2026 | 5.71 | 5.82 | 5.58 | 5.82 | +1.75% | 9,895.706 |
| 31 ago 2026 | 5.66 | 5.78 | 5.56 | 5.72 | +1.78% | 7,619.22 |
| 28 ago 2026 | 5.60 | 5.63 | 5.50 | 5.62 | +2.18% | 59,581.425 |
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.