XNAS
Datos históricos de EuroDry Ltd.
EuroDry Ltd. · EDRY
$58.82
▲ +0.10 (+0.17%)
Última operación · 11/10/2026, 21:47:25 UTC
- Variación en el periodo
- +366.77%
- Máximo
- US$73.07
- 17 de septiembre de 2026
- Mínimo
- US$11.95
- 23 de octubre de 2025
- Volumen medio diario
- 0.05 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 | 61.00 | 61.00 | 56.00 | 58.72 | −3.41% | 63,364.905 |
| 8 oct 2026 | 56.50 | 61.13 | 56.44 | 60.79 | +7.96% | 90,164.523 |
| 7 oct 2026 | 54.60 | 57.92 | 54.55 | 56.31 | +2.36% | 88,916.819 |
| 6 oct 2026 | 59.48 | 61.10 | 53.99 | 55.01 | −5.92% | 178,439.591 |
| 5 oct 2026 | 55.00 | 63.08 | 51.00 | 58.47 | +4.63% | 382,595.27 |
| 2 oct 2026 | 55.56 | 57.60 | 54.12 | 55.88 | +0.27% | 115,355.728 |
| 1 oct 2026 | 52.20 | 57.29 | 50.93 | 55.73 | +8.15% | 130,163.122 |
| 30 sep 2026 | 53.14 | 56.00 | 50.11 | 51.53 | −2.48% | 122,386.673 |
| 29 sep 2026 | 52.95 | 53.85 | 51.54 | 52.84 | +1.97% | 95,837.01 |
| 28 sep 2026 | 48.16 | 52.30 | 46.30 | 51.82 | +7.60% | 168,205.893 |
| 25 sep 2026 | 50.59 | 50.64 | 46.31 | 48.16 | −5.38% | 219,056.66 |
| 24 sep 2026 | 51.68 | 52.00 | 48.15 | 50.90 | −0.86% | 162,982.487 |
| 23 sep 2026 | 54.24 | 56.83 | 50.01 | 51.34 | −5.07% | 186,371.26 |
| 22 sep 2026 | 68.10 | 69.60 | 52.93 | 54.08 | −20.44% | 466,650.935 |
| 21 sep 2026 | 70.08 | 71.78 | 66.67 | 67.97 | −1.18% | 175,423.343 |
| 18 sep 2026 | 71.86 | 72.93 | 68.55 | 68.78 | −4.27% | 137,935.213 |
| 17 sep 2026 | 67.61 | 73.07 | 66.72 | 71.85 | +3.71% | 221,151.697 |
| 16 sep 2026 | 67.87 | 70.66 | 66.60 | 69.28 | +2.94% | 241,256.32 |
| 15 sep 2026 | 65.55 | 68.57 | 65.00 | 67.30 | +3.54% | 201,573.591 |
| 14 sep 2026 | 63.01 | 66.96 | 59.01 | 65.00 | −3.16% | 383,883.317 |
| 11 sep 2026 | 63.70 | 71.84 | 62.88 | 67.12 | +5.06% | 220,887.721 |
| 10 sep 2026 | 61.08 | 66.50 | 59.94 | 63.89 | +4.60% | 147,070.973 |
| 9 sep 2026 | 58.18 | 61.73 | 57.23 | 61.08 | +8.03% | 158,240.48 |
| 8 sep 2026 | 57.50 | 58.20 | 54.01 | 56.54 | −1.55% | 161,910.508 |
| 4 sep 2026 | 50.50 | 57.43 | 50.50 | 57.43 | +10.34% | 142,594.366 |
| 3 sep 2026 | 56.00 | 56.01 | 51.49 | 52.05 | −7.07% | 122,813.598 |
| 2 sep 2026 | 52.00 | 56.63 | 51.79 | 56.01 | +8.15% | 146,414.329 |
| 1 sep 2026 | 49.03 | 52.00 | 48.10 | 51.79 | +5.05% | 112,028.511 |
| 31 ago 2026 | 50.75 | 52.90 | 48.05 | 49.30 | −2.13% | 213,076.368 |
| 28 ago 2026 | 49.02 | 51.55 | 49.00 | 50.38 | +2.10% | 70,380.389 |
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.