USD
Datos históricos de Smart Share Global Limited
Smart Share Global Limited · EM
$1.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:51 UTC
- Variación en el periodo
- −10.15%
- Máximo
- US$1.46
- 8 de diciembre de 2025
- Mínimo
- US$1.01
- 5 de enero de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 28 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 abr 2026 | 1.20 | 1.22 | 1.19 | 1.20 | +3.02% | 1.4 M |
| 27 abr 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 0.00% | 18,544 |
| 24 abr 2026 | 1.17 | 1.17 | 1.15 | 1.16 | −0.85% | 8,428.614 |
| 23 abr 2026 | 1.18 | 1.18 | 1.16 | 1.17 | +0.43% | 9,910 |
| 22 abr 2026 | 1.17 | 1.18 | 1.15 | 1.17 | −1.27% | 7,772 |
| 21 abr 2026 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 16,593.5 |
| 20 abr 2026 | 1.18 | 1.18 | 1.16 | 1.17 | +0.43% | 22,661 |
| 17 abr 2026 | 1.16 | 1.17 | 1.15 | 1.17 | −0.43% | 6,606.93 |
| 16 abr 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 0.00% | 4,876 |
| 15 abr 2026 | 1.17 | 1.17 | 1.15 | 1.17 | −0.43% | 37,833 |
| 14 abr 2026 | 1.14 | 1.18 | 1.14 | 1.18 | +3.07% | 35,703.57 |
| 13 abr 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 0.00% | 100,260.642 |
| 10 abr 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 40,940.417 |
| 9 abr 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 0.00% | 3,852 |
| 8 abr 2026 | 1.13 | 1.14 | 1.13 | 1.14 | +0.88% | 6,575 |
| 7 abr 2026 | 1.12 | 1.13 | 1.12 | 1.13 | −0.88% | 7,644.07 |
| 6 abr 2026 | 1.11 | 1.14 | 1.11 | 1.14 | +0.88% | 18,346.142 |
| 2 abr 2026 | 1.13 | 1.14 | 1.12 | 1.13 | −0.88% | 63,377.022 |
| 1 abr 2026 | 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | 16,684.788 |
| 31 mar 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00% | 38,013.808 |
| 30 mar 2026 | 1.10 | 1.13 | 1.10 | 1.13 | +0.89% | 19,865 |
| 27 mar 2026 | 1.11 | 1.13 | 1.11 | 1.12 | +0.90% | 23,302.871 |
| 26 mar 2026 | 1.12 | 1.12 | 1.11 | 1.11 | −0.89% | 9,719.924 |
| 25 mar 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 0.00% | 42,281.321 |
| 24 mar 2026 | 1.11 | 1.14 | 1.11 | 1.12 | +0.90% | 118,441.071 |
| 23 mar 2026 | 1.12 | 1.12 | 1.11 | 1.11 | −0.89% | 57,202 |
| 20 mar 2026 | 1.14 | 1.14 | 1.12 | 1.12 | −0.88% | 120,730 |
| 19 mar 2026 | 1.14 | 1.15 | 1.13 | 1.13 | −0.88% | 162,421.895 |
| 18 mar 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00% | 48,896.531 |
| 17 mar 2026 | 1.14 | 1.15 | 1.13 | 1.14 | +0.88% | 78,800 |
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.