XNAS
Datos históricos de ECARX Holdings, Inc.
ECARX Holdings, Inc. · ECX
$0.83
▲ +0.00 (+0.02%)
Última operación · 10/10/2026, 19:51:51 UTC
- Variación en el periodo
- −59.51%
- Máximo
- US$2.70
- 3 de noviembre de 2025
- Mínimo
- US$0.79
- 6 de octubre de 2026
- Volumen medio diario
- 2.99 M
Del 13 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 | 0.84 | 0.87 | 0.83 | 0.85 | +1.95% | 351,891.843 |
| 8 oct 2026 | 0.85 | 0.86 | 0.83 | 0.83 | −2.35% | 493,096.015 |
| 7 oct 2026 | 0.82 | 0.86 | 0.81 | 0.85 | +1.09% | 1.07 M |
| 6 oct 2026 | 0.83 | 0.86 | 0.79 | 0.84 | +0.98% | 958,672.893 |
| 5 oct 2026 | 0.88 | 0.88 | 0.82 | 0.83 | −3.01% | 1.14 M |
| 2 oct 2026 | 1.01 | 1.01 | 0.85 | 0.86 | −12.40% | 1.79 M |
| 1 oct 2026 | 1.06 | 1.06 | 0.96 | 0.98 | −6.68% | 2.1 M |
| 30 sep 2026 | 1.06 | 1.09 | 1.05 | 1.05 | −1.41% | 525,590.171 |
| 29 sep 2026 | 1.10 | 1.11 | 1.06 | 1.07 | −5.75% | 1.73 M |
| 28 sep 2026 | 1.08 | 1.15 | 1.08 | 1.13 | +3.67% | 1.63 M |
| 25 sep 2026 | 1.09 | 1.15 | 1.07 | 1.09 | −0.91% | 1.67 M |
| 24 sep 2026 | 1.06 | 1.13 | 1.06 | 1.10 | +3.77% | 1.44 M |
| 23 sep 2026 | 1.10 | 1.11 | 1.05 | 1.06 | −3.64% | 940,038.82 |
| 22 sep 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 0.00% | 1.57 M |
| 21 sep 2026 | 1.04 | 1.11 | 1.04 | 1.10 | +7.84% | 1.13 M |
| 18 sep 2026 | 1.07 | 1.09 | 1.02 | 1.02 | −3.32% | 1.29 M |
| 17 sep 2026 | 1.05 | 1.07 | 1.04 | 1.06 | +2.43% | 476,155.198 |
| 16 sep 2026 | 1.05 | 1.09 | 1.03 | 1.03 | −2.83% | 1.11 M |
| 15 sep 2026 | 1.09 | 1.09 | 1.02 | 1.06 | −3.64% | 633,407.706 |
| 14 sep 2026 | 1.07 | 1.11 | 1.05 | 1.10 | +2.80% | 8.65 M |
| 11 sep 2026 | 1.06 | 1.10 | 1.06 | 1.07 | +0.94% | 537,932.798 |
| 10 sep 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 0.00% | 434,735.155 |
| 9 sep 2026 | 1.03 | 1.06 | 0.99 | 1.06 | +4.95% | 497,582.173 |
| 8 sep 2026 | 1.04 | 1.05 | 0.96 | 1.01 | −3.81% | 1.17 M |
| 4 sep 2026 | 1.06 | 1.06 | 1.03 | 1.05 | −0.94% | 242,299.468 |
| 3 sep 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 0.00% | 730,081.175 |
| 2 sep 2026 | 1.05 | 1.07 | 1.03 | 1.06 | +0.95% | 458,519.546 |
| 1 sep 2026 | 1.03 | 1.06 | 1.03 | 1.05 | +0.96% | 190,641.491 |
| 31 ago 2026 | 1.06 | 1.06 | 1.02 | 1.04 | −0.95% | 233,072.873 |
| 28 ago 2026 | 1.09 | 1.09 | 1.04 | 1.05 | −1.87% | 228,772.16 |
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.