XNAS
Datos históricos de EZGO Technologies Ltd.
EZGO Technologies Ltd. · EZGO
$0.87
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:29 UTC
- Variación en el periodo
- −99.86%
- Máximo
- US$1,098.75
- 6 de noviembre de 2025
- Mínimo
- US$0.74
- 24 de septiembre de 2026
- Volumen medio diario
- 0.35 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 | 0.95 | 0.98 | 0.87 | 0.87 | −9.69% | 24,960.6 |
| 8 oct 2026 | 0.99 | 0.99 | 0.89 | 0.96 | +6.86% | 87,635.768 |
| 7 oct 2026 | 0.92 | 1.03 | 0.90 | 0.90 | +0.64% | 162,458.862 |
| 6 oct 2026 | 0.94 | 0.99 | 0.90 | 0.90 | −2.34% | 91,264.582 |
| 5 oct 2026 | 0.84 | 0.98 | 0.82 | 0.92 | +7.94% | 158,255.502 |
| 2 oct 2026 | 0.86 | 0.92 | 0.85 | 0.85 | −0.35% | 52,043.889 |
| 1 oct 2026 | 0.88 | 0.89 | 0.85 | 0.85 | −3.35% | 43,443.977 |
| 30 sep 2026 | 0.86 | 0.94 | 0.86 | 0.88 | −1.16% | 93,044.582 |
| 29 sep 2026 | 0.92 | 0.95 | 0.87 | 0.89 | −2.86% | 33,454.944 |
| 28 sep 2026 | 0.89 | 0.96 | 0.89 | 0.92 | +1.07% | 26,087.715 |
| 25 sep 2026 | 1.07 | 1.07 | 0.91 | 0.91 | −16.51% | 127,327.2 |
| 24 sep 2026 | 0.87 | 1.23 | 0.74 | 1.09 | +28.98% | 3.9 M |
| 23 sep 2026 | 0.84 | 0.90 | 0.84 | 0.85 | +0.78% | 14,084.041 |
| 22 sep 2026 | 0.84 | 0.90 | 0.83 | 0.84 | −0.47% | 13,097.907 |
| 21 sep 2026 | 0.90 | 0.90 | 0.84 | 0.84 | −5.10% | 44,747.542 |
| 18 sep 2026 | 0.88 | 0.91 | 0.87 | 0.89 | +5.49% | 10,847.922 |
| 17 sep 2026 | 0.90 | 0.92 | 0.84 | 0.84 | −3.10% | 50,568.109 |
| 16 sep 2026 | 0.88 | 0.93 | 0.86 | 0.87 | −2.40% | 27,004.647 |
| 15 sep 2026 | 0.89 | 0.92 | 0.87 | 0.89 | 0.00% | 28,679.354 |
| 14 sep 2026 | 0.84 | 0.90 | 0.84 | 0.89 | +4.33% | 28,228.289 |
| 11 sep 2026 | 0.87 | 0.87 | 0.85 | 0.85 | −3.57% | 16,458.551 |
| 10 sep 2026 | 0.88 | 0.88 | 0.83 | 0.88 | +0.83% | 25,376.082 |
| 9 sep 2026 | 0.91 | 0.94 | 0.86 | 0.88 | −2.54% | 132,737.242 |
| 8 sep 2026 | 0.90 | 0.91 | 0.90 | 0.90 | +1.04% | 17,277.167 |
| 4 sep 2026 | 0.92 | 0.92 | 0.89 | 0.89 | +1.23% | 19,318.839 |
| 3 sep 2026 | 0.89 | 0.92 | 0.85 | 0.88 | +0.92% | 27,505.02 |
| 2 sep 2026 | 0.89 | 0.90 | 0.85 | 0.87 | −1.32% | 33,798.848 |
| 1 sep 2026 | 0.88 | 0.96 | 0.87 | 0.88 | +1.73% | 51,903.75 |
| 31 ago 2026 | 0.96 | 0.96 | 0.87 | 0.87 | −7.28% | 47,688.249 |
| 28 ago 2026 | 0.96 | 0.96 | 0.94 | 0.94 | −2.00% | 15,606.161 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.