XNAS
Datos históricos de E-Power Inc. Class A
E-Power Inc. Class A · EPOW
$3.50
▲ +0.13 (+3.96%)
Última operación · 10/10/2026, 18:05:13 UTC
- Variación en el periodo
- −89.5%
- Máximo
- US$35.25
- 2 de diciembre de 2025
- Mínimo
- US$3.20
- 9 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 3.24 | 3.47 | 3.20 | 3.28 | −0.91% | 16,835.177 |
| 8 oct 2026 | 3.22 | 3.50 | 3.22 | 3.31 | +2.16% | 2,567.094 |
| 7 oct 2026 | 3.49 | 3.55 | 3.21 | 3.24 | −10.25% | 7,957.336 |
| 6 oct 2026 | 3.97 | 3.97 | 3.38 | 3.61 | −4.24% | 22,128 |
| 5 oct 2026 | 4.09 | 4.30 | 3.77 | 3.77 | −10.66% | 45,207.84 |
| 2 oct 2026 | 4.09 | 5.03 | 4.07 | 4.22 | −4.09% | 99,548.684 |
| 1 oct 2026 | 4.07 | 4.43 | 3.94 | 4.40 | +11.11% | 6,464.734 |
| 30 sep 2026 | 3.80 | 4.40 | 3.58 | 3.96 | +4.49% | 59,066.962 |
| 29 sep 2026 | 5.04 | 5.29 | 3.44 | 3.79 | −27.12% | 51,998.53 |
| 28 sep 2026 | 5.66 | 5.91 | 5.20 | 5.20 | −8.13% | 25,011.92 |
| 25 sep 2026 | 6.00 | 6.19 | 5.56 | 5.66 | −1.22% | 14,347.52 |
| 24 sep 2026 | 6.20 | 6.25 | 5.73 | 5.73 | −9.26% | 17,240.857 |
| 23 sep 2026 | 6.87 | 7.66 | 6.14 | 6.32 | −8.49% | 144,829.099 |
| 22 sep 2026 | 6.17 | 6.99 | 6.01 | 6.90 | +12.76% | 23,158.96 |
| 21 sep 2026 | 6.30 | 6.30 | 5.33 | 6.12 | −4.97% | 18,697.997 |
| 18 sep 2026 | 6.45 | 7.01 | 6.30 | 6.44 | −3.19% | 19,503.4 |
| 17 sep 2026 | 6.75 | 7.03 | 6.50 | 6.65 | −2.24% | 14,028.426 |
| 16 sep 2026 | 6.69 | 7.23 | 6.43 | 6.81 | +0.22% | 15,226.632 |
| 15 sep 2026 | 7.24 | 7.24 | 6.75 | 6.79 | −9.04% | 12,277.381 |
| 14 sep 2026 | 7.95 | 7.98 | 7.26 | 7.47 | −6.80% | 9,179.605 |
| 11 sep 2026 | 8.41 | 8.42 | 7.85 | 8.01 | −2.70% | 4,523.804 |
| 10 sep 2026 | 8.63 | 8.73 | 8.12 | 8.23 | −7.50% | 12,722.426 |
| 9 sep 2026 | 8.93 | 9.05 | 8.50 | 8.90 | +1.17% | 12,660.004 |
| 8 sep 2026 | 9.13 | 9.22 | 8.35 | 8.80 | −5.05% | 13,866.204 |
| 4 sep 2026 | 9.57 | 9.83 | 9.25 | 9.27 | −6.08% | 25,682.026 |
| 3 sep 2026 | 9.63 | 10.44 | 9.07 | 9.87 | −2.86% | 11,630.403 |
| 2 sep 2026 | 10.90 | 11.20 | 10.13 | 10.16 | −9.93% | 30,347.183 |
| 1 sep 2026 | 11.30 | 12.50 | 11.25 | 11.28 | −4.00% | 28,947.265 |
| 31 ago 2026 | 11.75 | 12.50 | 11.29 | 11.75 | −6.04% | 67,344.786 |
| 28 ago 2026 | 12.67 | 13.75 | 11.35 | 12.50 | +11.61% | 1.66 M |
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.