XNAS
Datos históricos de Decent Holding Inc.
Decent Holding Inc. · DXST
$1.87
▲ +0.06 (+3.23%)
Última operación · 10/10/2026, 18:34:57 UTC
- Variación en el periodo
- −94.36%
- Máximo
- US$62.00
- 29 de enero de 2026
- Mínimo
- US$1.50
- 29 de mayo de 2026
- Volumen medio diario
- 1.34 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 | 1.85 | 2.00 | 1.85 | 1.86 | +2.20% | 84,898.773 |
| 8 oct 2026 | 1.95 | 2.01 | 1.82 | 1.82 | −5.70% | 62,805.351 |
| 7 oct 2026 | 1.97 | 2.01 | 1.89 | 1.93 | −1.53% | 44,597.32 |
| 6 oct 2026 | 1.86 | 2.06 | 1.77 | 1.96 | −7.55% | 252,479.033 |
| 5 oct 2026 | 2.39 | 2.39 | 2.11 | 2.12 | −12.40% | 1.49 M |
| 2 oct 2026 | 2.57 | 2.58 | 2.34 | 2.42 | −13.57% | 222,830.007 |
| 1 oct 2026 | 2.54 | 3.07 | 2.40 | 2.80 | +12.00% | 548,731.667 |
| 30 sep 2026 | 2.19 | 2.60 | 2.05 | 2.50 | −17.76% | 1.15 M |
| 29 sep 2026 | 2.01 | 5.70 | 1.99 | 3.04 | +55.90% | 42.67 M |
| 28 sep 2026 | 1.99 | 2.10 | 1.90 | 1.95 | −7.58% | 140,153.99 |
| 25 sep 2026 | 2.21 | 2.27 | 2.11 | 2.11 | −8.26% | 25,992.369 |
| 24 sep 2026 | 2.51 | 2.54 | 2.26 | 2.30 | −8.37% | 74,759.282 |
| 23 sep 2026 | 2.58 | 2.58 | 2.51 | 2.51 | −3.46% | 15,454.682 |
| 22 sep 2026 | 2.57 | 2.61 | 2.57 | 2.60 | +0.39% | 19,611.103 |
| 21 sep 2026 | 2.55 | 2.60 | 2.55 | 2.59 | +1.57% | 24,604.131 |
| 18 sep 2026 | 2.58 | 2.63 | 2.55 | 2.55 | 0.00% | 6,934.277 |
| 17 sep 2026 | 2.55 | 2.58 | 2.52 | 2.55 | +1.19% | 13,300.827 |
| 16 sep 2026 | 2.59 | 2.61 | 2.52 | 2.52 | −1.95% | 28,177.067 |
| 15 sep 2026 | 2.56 | 2.62 | 2.54 | 2.57 | +1.58% | 8,785.994 |
| 14 sep 2026 | 2.54 | 2.63 | 2.52 | 2.53 | +1.20% | 18,536.587 |
| 11 sep 2026 | 2.60 | 2.63 | 2.50 | 2.50 | −1.57% | 11,205.044 |
| 10 sep 2026 | 2.60 | 2.66 | 2.54 | 2.54 | −2.68% | 18,402.083 |
| 9 sep 2026 | 2.60 | 2.65 | 2.60 | 2.61 | +0.77% | 10,672.667 |
| 8 sep 2026 | 2.59 | 2.63 | 2.59 | 2.59 | 0.00% | 25,555.627 |
| 4 sep 2026 | 2.58 | 2.66 | 2.58 | 2.59 | 0.00% | 15,948.14 |
| 3 sep 2026 | 2.55 | 2.62 | 2.55 | 2.59 | +1.57% | 18,462.519 |
| 2 sep 2026 | 2.49 | 2.63 | 2.49 | 2.55 | −1.54% | 23,725.79 |
| 1 sep 2026 | 2.63 | 2.63 | 2.47 | 2.59 | 0.00% | 47,349.882 |
| 31 ago 2026 | 2.66 | 2.66 | 2.55 | 2.59 | −1.52% | 28,402.217 |
| 28 ago 2026 | 2.66 | 2.66 | 2.56 | 2.63 | 0.00% | 31,707.107 |
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.