XNAS
Datos históricos de Everbright Digital Holding Limited Ordinary Shares
Everbright Digital Holding Limited Ordinary Shares · EDHL
$5.18
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 19:03:41 UTC
- Variación en el periodo
- −34.74%
- Máximo
- US$21.60
- 20 de octubre de 2025
- Mínimo
- US$2.00
- 14 de mayo de 2026
- Volumen medio diario
- 0.77 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 | 5.18 | 5.21 | 5.05 | 5.21 | +1.76% | 597,707.341 |
| 8 oct 2026 | 5.19 | 5.22 | 5.10 | 5.12 | −2.10% | 136,864.613 |
| 7 oct 2026 | 5.11 | 5.24 | 5.01 | 5.23 | +0.58% | 465,317.595 |
| 6 oct 2026 | 5.09 | 5.29 | 5.09 | 5.20 | +2.36% | 127,389.821 |
| 5 oct 2026 | 5.15 | 5.19 | 5.02 | 5.08 | −2.87% | 192,245.544 |
| 2 oct 2026 | 5.14 | 5.31 | 5.07 | 5.23 | +3.36% | 81,640.466 |
| 1 oct 2026 | 5.05 | 5.18 | 5.02 | 5.06 | +1.20% | 90,317.393 |
| 30 sep 2026 | 5.28 | 5.28 | 4.90 | 5.00 | −3.85% | 1.28 M |
| 29 sep 2026 | 5.16 | 5.30 | 5.16 | 5.20 | +1.17% | 22,704.058 |
| 28 sep 2026 | 4.99 | 5.24 | 4.79 | 5.14 | +2.80% | 263,688.648 |
| 25 sep 2026 | 5.38 | 5.38 | 4.95 | 5.00 | −8.09% | 880,694.077 |
| 24 sep 2026 | 5.11 | 5.50 | 4.82 | 5.44 | +6.04% | 83,916.273 |
| 23 sep 2026 | 5.00 | 5.16 | 4.78 | 5.13 | +2.70% | 263,944.439 |
| 22 sep 2026 | 5.15 | 5.23 | 5.00 | 5.00 | −3.57% | 9,616.976 |
| 21 sep 2026 | 5.33 | 5.76 | 5.07 | 5.18 | −4.07% | 26,846.628 |
| 18 sep 2026 | 5.22 | 5.76 | 4.59 | 5.40 | +3.45% | 59,118.834 |
| 17 sep 2026 | 4.54 | 5.33 | 4.51 | 5.22 | +12.50% | 42,858.305 |
| 16 sep 2026 | 4.70 | 4.84 | 3.95 | 4.64 | −2.11% | 66,441.969 |
| 15 sep 2026 | 4.58 | 4.75 | 4.50 | 4.74 | +6.64% | 2.06 M |
| 14 sep 2026 | 4.37 | 4.72 | 4.34 | 4.45 | +0.57% | 2.68 M |
| 11 sep 2026 | 4.03 | 4.56 | 4.03 | 4.42 | +7.28% | 1.55 M |
| 10 sep 2026 | 3.85 | 4.23 | 3.82 | 4.12 | +5.37% | 502,540.034 |
| 9 sep 2026 | 3.93 | 4.15 | 3.70 | 3.91 | −0.26% | 50,638.526 |
| 8 sep 2026 | 4.09 | 4.11 | 3.92 | 3.92 | −1.01% | 1,850.276 |
| 4 sep 2026 | 3.94 | 4.06 | 3.94 | 3.96 | −1.12% | 1,587.636 |
| 3 sep 2026 | 3.95 | 4.15 | 3.95 | 4.01 | −2.32% | 262,170.655 |
| 2 sep 2026 | 4.40 | 4.69 | 4.08 | 4.10 | −2.84% | 525,558.776 |
| 1 sep 2026 | 4.09 | 4.44 | 4.09 | 4.22 | 0.00% | 10,492.276 |
| 31 ago 2026 | 3.96 | 4.24 | 3.85 | 4.22 | +5.95% | 402,714.522 |
| 28 ago 2026 | 3.91 | 4.02 | 3.91 | 3.98 | −0.43% | 3,623.052 |
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.