XNYS
Datos históricos de Equus Total Return Inc
Equus Total Return Inc · EQS
$0.80
▼ -0.04 (-4.61%)
Última operación · 10/10/2026, 18:38:45 UTC
- Variación en el periodo
- −59.75%
- Máximo
- US$2.29
- 13 de octubre de 2025
- Mínimo
- US$0.77
- 2 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 0.82 | 0.88 | 0.81 | 0.84 | +4.85% | 4,300.727 |
| 8 oct 2026 | 0.83 | 0.88 | 0.80 | 0.80 | +0.21% | 31,913.495 |
| 7 oct 2026 | 0.83 | 0.83 | 0.79 | 0.80 | −2.04% | 20,849.694 |
| 6 oct 2026 | 0.81 | 0.83 | 0.80 | 0.81 | +3.15% | 15,742.694 |
| 5 oct 2026 | 0.87 | 0.92 | 0.78 | 0.79 | −10.60% | 10,230.694 |
| 2 oct 2026 | 0.77 | 0.89 | 0.77 | 0.88 | +5.83% | 16,062.694 |
| 1 oct 2026 | 0.88 | 0.88 | 0.83 | 0.84 | −9.73% | 3,932.948 |
| 30 sep 2026 | 1.01 | 1.01 | 0.90 | 0.93 | −10.11% | 49,929.694 |
| 29 sep 2026 | 1.02 | 1.03 | 1.01 | 1.03 | −1.06% | 5,240.546 |
| 28 sep 2026 | 0.98 | 1.04 | 0.96 | 1.04 | +4.10% | 5,315.219 |
| 25 sep 2026 | 0.95 | 1.00 | 0.95 | 1.00 | +5.16% | 20,364.596 |
| 24 sep 2026 | 0.97 | 0.97 | 0.95 | 0.95 | −3.05% | 7,142.506 |
| 23 sep 2026 | 0.95 | 0.98 | 0.95 | 0.98 | +3.15% | 6,113.596 |
| 22 sep 2026 | 0.95 | 0.97 | 0.95 | 0.95 | −0.01% | 5,712.596 |
| 21 sep 2026 | 0.96 | 0.96 | 0.95 | 0.95 | −2.52% | 2,123.596 |
| 18 sep 2026 | 0.96 | 0.98 | 0.96 | 0.97 | +3.59% | 1,966.596 |
| 17 sep 2026 | 0.96 | 0.98 | 0.94 | 0.94 | −3.50% | 5,922.596 |
| 16 sep 2026 | 0.96 | 0.98 | 0.96 | 0.98 | +1.44% | 4,448.596 |
| 15 sep 2026 | 1.05 | 1.05 | 0.96 | 0.96 | −5.30% | 138,378.596 |
| 14 sep 2026 | 1.02 | 1.02 | 1.02 | 1.02 | +3.57% | 309.596 |
| 10 sep 2026 | 1.05 | 1.05 | 0.98 | 0.98 | −2.97% | 2,448.815 |
| 9 sep 2026 | 1.01 | 1.02 | 1.01 | 1.01 | −1.04% | 26,695.596 |
| 8 sep 2026 | 1.01 | 1.03 | 1.01 | 1.02 | −1.00% | 8,828.221 |
| 4 sep 2026 | 1.01 | 1.03 | 1.01 | 1.03 | +2.07% | 10,944.022 |
| 3 sep 2026 | 1.02 | 1.02 | 1.01 | 1.01 | −1.94% | 17,259.815 |
| 2 sep 2026 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 8,719.596 |
| 1 sep 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 9,176.596 |
| 31 ago 2026 | 1.01 | 1.03 | 1.01 | 1.02 | +0.99% | 28,358.438 |
| 28 ago 2026 | 1.01 | 1.04 | 1.01 | 1.01 | −1.93% | 17,785.615 |
| 27 ago 2026 | 1.05 | 1.05 | 1.01 | 1.03 | −0.01% | 6,440.596 |
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.