XNAS
Datos históricos de Eastern International Ltd. Ordinary Shares
Eastern International Ltd. Ordinary Shares · ELOG
$0.79
▼ -0.05 (-6.82%)
Última operación · 11/10/2026, 20:30:31 UTC
- Variación en el periodo
- −72.89%
- Máximo
- US$3.07
- 13 de octubre de 2025
- Mínimo
- US$0.40
- 21 de septiembre de 2026
- Volumen medio diario
- 0.33 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 | 0.73 | 0.81 | 0.73 | 0.81 | +10.44% | 38,318 |
| 8 oct 2026 | 0.65 | 0.73 | 0.65 | 0.73 | +6.73% | 31,682 |
| 7 oct 2026 | 0.59 | 0.80 | 0.59 | 0.68 | +20.04% | 710,915 |
| 6 oct 2026 | 0.52 | 0.60 | 0.52 | 0.57 | +8.30% | 82,152 |
| 5 oct 2026 | 0.50 | 0.53 | 0.49 | 0.53 | +5.67% | 43,802 |
| 2 oct 2026 | 0.48 | 0.50 | 0.48 | 0.50 | −4.93% | 21,384 |
| 1 oct 2026 | 0.47 | 0.52 | 0.47 | 0.52 | +2.71% | 3,144 |
| 30 sep 2026 | 0.49 | 0.51 | 0.49 | 0.51 | +0.83% | 28,464 |
| 29 sep 2026 | 0.50 | 0.52 | 0.47 | 0.51 | +3.34% | 18,221 |
| 28 sep 2026 | 0.47 | 0.51 | 0.47 | 0.49 | +1.81% | 22,698 |
| 25 sep 2026 | 0.50 | 0.50 | 0.47 | 0.48 | −2.04% | 18,164.993 |
| 24 sep 2026 | 0.43 | 0.49 | 0.43 | 0.49 | −0.20% | 30,189 |
| 23 sep 2026 | 0.49 | 0.51 | 0.47 | 0.49 | −3.71% | 40,085 |
| 22 sep 2026 | 0.46 | 0.53 | 0.45 | 0.51 | −0.89% | 183,493 |
| 21 sep 2026 | 0.52 | 0.52 | 0.40 | 0.51 | +0.86% | 792,039 |
| 18 sep 2026 | 0.52 | 0.52 | 0.51 | 0.51 | −6.01% | 8.09 M |
| 17 sep 2026 | 0.55 | 0.55 | 0.52 | 0.54 | −4.47% | 12,367 |
| 16 sep 2026 | 0.53 | 0.57 | 0.53 | 0.57 | −4.07% | 16,916 |
| 15 sep 2026 | 0.55 | 0.59 | 0.55 | 0.59 | +2.92% | 31,812 |
| 14 sep 2026 | 0.58 | 0.60 | 0.55 | 0.58 | −3.78% | 56,530 |
| 11 sep 2026 | 0.56 | 0.61 | 0.56 | 0.60 | −2.22% | 129,376 |
| 10 sep 2026 | 0.61 | 0.64 | 0.45 | 0.61 | −9.53% | 11.23 M |
| 9 sep 2026 | 0.72 | 0.77 | 0.66 | 0.68 | +3.92% | 8,562 |
| 8 sep 2026 | 0.65 | 0.74 | 0.65 | 0.65 | −2.95% | 4,448 |
| 4 sep 2026 | 0.71 | 0.71 | 0.67 | 0.67 | −0.77% | 1,356 |
| 3 sep 2026 | 0.63 | 0.68 | 0.63 | 0.68 | −4.18% | 3,235 |
| 2 sep 2026 | 0.66 | 0.71 | 0.62 | 0.71 | −3.41% | 6,610.26 |
| 1 sep 2026 | 0.67 | 0.74 | 0.67 | 0.73 | +8.94% | 40,197 |
| 31 ago 2026 | 0.66 | 0.68 | 0.66 | 0.67 | −4.33% | 8,890 |
| 27 ago 2026 | 0.79 | 0.79 | 0.70 | 0.70 | −5.76% | 6,904 |
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.