XNAS
Datos históricos de PMGC Holdings Inc.
PMGC Holdings Inc. · ELAB
$3.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:30 UTC
- Variación en el periodo
- −99.77%
- Máximo
- US$2,671.20
- 14 de octubre de 2025
- Mínimo
- US$2.59
- 1 de octubre de 2026
- Volumen medio diario
- 0.27 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 | 3.12 | 3.12 | 3.07 | 3.08 | −1.44% | 4,053.133 |
| 8 oct 2026 | 3.24 | 3.34 | 3.06 | 3.13 | −0.48% | 16,561.696 |
| 7 oct 2026 | 3.19 | 3.39 | 3.12 | 3.14 | −3.98% | 19,937.436 |
| 6 oct 2026 | 3.23 | 3.30 | 3.08 | 3.27 | 0.00% | 14,656.903 |
| 5 oct 2026 | 3.30 | 3.36 | 3.06 | 3.27 | −2.68% | 41,539.43 |
| 2 oct 2026 | 3.35 | 3.45 | 3.20 | 3.36 | +4.19% | 21,211.915 |
| 1 oct 2026 | 3.54 | 3.54 | 2.59 | 3.23 | −8.90% | 181,953.135 |
| 30 sep 2026 | 3.75 | 3.75 | 3.47 | 3.54 | −3.54% | 41,986.918 |
| 29 sep 2026 | 4.66 | 4.97 | 3.40 | 3.67 | −23.22% | 205,655.188 |
| 28 sep 2026 | 4.54 | 5.56 | 4.53 | 4.78 | +4.60% | 252,891.35 |
| 25 sep 2026 | 4.46 | 4.60 | 4.35 | 4.57 | +1.11% | 8,838.919 |
| 24 sep 2026 | 4.57 | 4.71 | 4.43 | 4.52 | −0.22% | 11,853.125 |
| 23 sep 2026 | 4.34 | 4.64 | 4.32 | 4.53 | +6.34% | 40,037.793 |
| 22 sep 2026 | 4.27 | 4.52 | 4.13 | 4.26 | −3.62% | 28,622.248 |
| 21 sep 2026 | 4.68 | 4.74 | 4.35 | 4.42 | −7.53% | 21,903.148 |
| 18 sep 2026 | 4.56 | 5.07 | 4.56 | 4.78 | +1.27% | 135,571.472 |
| 17 sep 2026 | 4.76 | 4.78 | 4.60 | 4.72 | −1.05% | 8,329.699 |
| 16 sep 2026 | 4.80 | 4.88 | 4.56 | 4.77 | −1.04% | 18,202.649 |
| 15 sep 2026 | 4.64 | 4.90 | 4.55 | 4.82 | +4.33% | 35,508.408 |
| 14 sep 2026 | 4.48 | 4.82 | 4.41 | 4.62 | +2.21% | 21,188.508 |
| 11 sep 2026 | 4.73 | 4.74 | 4.40 | 4.52 | −1.74% | 11,402.59 |
| 10 sep 2026 | 4.62 | 4.80 | 4.53 | 4.60 | −0.43% | 17,836.934 |
| 9 sep 2026 | 4.80 | 4.89 | 4.60 | 4.62 | −4.74% | 29,677.727 |
| 8 sep 2026 | 5.21 | 5.35 | 4.82 | 4.85 | −6.91% | 30,181.528 |
| 4 sep 2026 | 5.17 | 5.35 | 5.17 | 5.21 | −0.38% | 16,121.98 |
| 3 sep 2026 | 5.16 | 5.39 | 5.01 | 5.23 | +2.75% | 26,065.054 |
| 2 sep 2026 | 4.99 | 5.36 | 4.97 | 5.09 | +1.19% | 77,859.69 |
| 1 sep 2026 | 5.15 | 5.30 | 5.03 | 5.03 | −3.08% | 53,818.841 |
| 31 ago 2026 | 5.31 | 5.38 | 5.06 | 5.19 | −2.26% | 28,785.302 |
| 28 ago 2026 | 5.87 | 5.97 | 5.24 | 5.31 | −8.92% | 64,074.296 |
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.