XNAS
Datos históricos de EUDA Health Holdings Limited
EUDA Health Holdings Limited · EUDA
$17.70
▼ -0.73 (-3.92%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- −67.7%
- Máximo
- US$86.00
- 16 de octubre de 2025
- Mínimo
- US$5.26
- 17 de abril de 2026
- Volumen medio diario
- 0.04 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 | 17.60 | 18.60 | 17.57 | 18.48 | −0.67% | 12,779.95 |
| 8 oct 2026 | 18.44 | 19.50 | 17.06 | 18.60 | −2.31% | 36,214.782 |
| 7 oct 2026 | 19.13 | 20.20 | 18.25 | 19.04 | −1.81% | 10,441.345 |
| 6 oct 2026 | 17.70 | 19.77 | 17.11 | 19.39 | +12.08% | 13,641.92 |
| 5 oct 2026 | 17.29 | 17.85 | 16.99 | 17.30 | +0.37% | 6,037.058 |
| 2 oct 2026 | 15.98 | 17.29 | 15.70 | 17.24 | +8.33% | 15,525.996 |
| 1 oct 2026 | 14.53 | 15.92 | 14.21 | 15.91 | +11.26% | 13,553.476 |
| 30 sep 2026 | 15.30 | 15.46 | 14.30 | 14.30 | −10.08% | 12,339.568 |
| 29 sep 2026 | 16.41 | 16.47 | 15.90 | 15.90 | −1.84% | 5,437.021 |
| 28 sep 2026 | 17.00 | 17.74 | 16.20 | 16.20 | −9.30% | 8,510.058 |
| 25 sep 2026 | 16.42 | 17.86 | 16.42 | 17.86 | +8.78% | 21,140.253 |
| 24 sep 2026 | 17.48 | 17.48 | 16.42 | 16.42 | −5.25% | 24,735.078 |
| 23 sep 2026 | 16.20 | 18.03 | 16.20 | 17.33 | +0.26% | 23,215.058 |
| 22 sep 2026 | 18.00 | 18.10 | 16.67 | 17.29 | −0.55% | 21,487.108 |
| 21 sep 2026 | 18.06 | 19.53 | 16.75 | 17.38 | −1.36% | 27,966.167 |
| 18 sep 2026 | 17.20 | 18.17 | 17.10 | 17.62 | +1.15% | 30,723.137 |
| 17 sep 2026 | 16.32 | 17.65 | 16.32 | 17.42 | +5.03% | 20,991.57 |
| 16 sep 2026 | 17.39 | 17.39 | 16.28 | 16.59 | −2.15% | 22,304.226 |
| 15 sep 2026 | 16.51 | 17.50 | 16.50 | 16.95 | +2.36% | 14,486.707 |
| 14 sep 2026 | 13.87 | 18.66 | 13.87 | 16.56 | +23.12% | 75,293.933 |
| 11 sep 2026 | 13.12 | 14.50 | 12.30 | 13.45 | +2.52% | 109,385.058 |
| 10 sep 2026 | 13.53 | 13.65 | 12.06 | 13.12 | +0.15% | 44,345.058 |
| 9 sep 2026 | 13.15 | 13.80 | 13.10 | 13.10 | −2.53% | 23,091.024 |
| 8 sep 2026 | 13.47 | 14.00 | 13.04 | 13.44 | −0.37% | 26,960.217 |
| 4 sep 2026 | 14.50 | 14.50 | 13.00 | 13.49 | −6.32% | 18,071.327 |
| 3 sep 2026 | 13.68 | 14.58 | 13.47 | 14.40 | +4.05% | 86,527.058 |
| 2 sep 2026 | 13.40 | 14.28 | 13.40 | 13.84 | +1.54% | 8,173.604 |
| 1 sep 2026 | 13.58 | 14.28 | 13.50 | 13.63 | +0.59% | 10,656.4 |
| 31 ago 2026 | 14.73 | 15.08 | 13.14 | 13.55 | −7.29% | 14,178.327 |
| 28 ago 2026 | 15.46 | 15.50 | 14.50 | 14.62 | −2.76% | 7,694.715 |
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.