XASE
Datos históricos de Enigmatig Limited
Enigmatig Limited · EGG
$4.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- −25.37%
- Máximo
- US$13.07
- 4 de junio de 2026
- Mínimo
- US$2.04
- 28 de julio de 2026
- Volumen medio diario
- 0.17 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 | 4.24 | 4.35 | 4.03 | 4.03 | −10.44% | 97,019.209 |
| 8 oct 2026 | 4.51 | 4.69 | 4.50 | 4.50 | −4.05% | 7,964.309 |
| 7 oct 2026 | 4.61 | 4.87 | 4.61 | 4.69 | −1.16% | 5,026.639 |
| 6 oct 2026 | 4.66 | 4.90 | 4.62 | 4.75 | −6.59% | 12,347.172 |
| 5 oct 2026 | 5.16 | 5.16 | 4.72 | 5.08 | −5.40% | 16,798.683 |
| 2 oct 2026 | 5.29 | 5.50 | 4.76 | 5.37 | +0.19% | 35,763.379 |
| 1 oct 2026 | 5.05 | 5.48 | 4.90 | 5.36 | +5.72% | 51,599.052 |
| 30 sep 2026 | 4.27 | 5.33 | 4.27 | 5.07 | +1.40% | 102,423.009 |
| 29 sep 2026 | 4.00 | 5.00 | 3.31 | 5.00 | +17.65% | 2.27 M |
| 28 sep 2026 | 3.00 | 6.23 | 2.99 | 4.25 | +51.79% | 4.79 M |
| 25 sep 2026 | 2.70 | 2.80 | 2.68 | 2.80 | +4.87% | 2,069.432 |
| 24 sep 2026 | 2.75 | 2.92 | 2.65 | 2.67 | −1.48% | 14,129.31 |
| 23 sep 2026 | 2.72 | 2.72 | 2.71 | 2.71 | −4.91% | 832.46 |
| 22 sep 2026 | 2.80 | 2.85 | 2.72 | 2.85 | 0.00% | 1,663.483 |
| 21 sep 2026 | 2.74 | 2.95 | 2.61 | 2.85 | +10.47% | 26,482.784 |
| 18 sep 2026 | 2.65 | 2.71 | 2.55 | 2.58 | −3.01% | 5,573.284 |
| 17 sep 2026 | 2.63 | 2.73 | 2.63 | 2.66 | +0.76% | 2,747.458 |
| 16 sep 2026 | 2.65 | 2.67 | 2.64 | 2.64 | −3.30% | 2,410.284 |
| 15 sep 2026 | 2.68 | 2.73 | 2.64 | 2.73 | −0.36% | 4,852.296 |
| 14 sep 2026 | 2.80 | 2.94 | 2.74 | 2.74 | −4.20% | 5,980.361 |
| 11 sep 2026 | 2.71 | 2.94 | 2.64 | 2.86 | +4.00% | 6,239.346 |
| 10 sep 2026 | 2.75 | 2.75 | 2.65 | 2.75 | −0.72% | 3,292.868 |
| 9 sep 2026 | 2.78 | 2.79 | 2.63 | 2.77 | −0.72% | 2,429.569 |
| 8 sep 2026 | 2.64 | 2.82 | 2.63 | 2.79 | +2.01% | 1,975.05 |
| 4 sep 2026 | 2.68 | 2.84 | 2.68 | 2.74 | −3.01% | 11,505.599 |
| 3 sep 2026 | 2.94 | 3.15 | 2.76 | 2.82 | +2.17% | 2,813.34 |
| 2 sep 2026 | 2.85 | 2.88 | 2.76 | 2.76 | −4.33% | 27,715.207 |
| 1 sep 2026 | 2.72 | 2.89 | 2.71 | 2.89 | +2.67% | 11,062.092 |
| 31 ago 2026 | 2.86 | 2.98 | 2.71 | 2.81 | −1.06% | 8,916.195 |
| 28 ago 2026 | 2.90 | 3.10 | 2.83 | 2.84 | +0.35% | 19,692.277 |
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.