XNAS
Datos históricos de Factorial Energy Inc.
Factorial Energy Inc. · FACWW
$0.74
▲ +0.02 (+2.47%)
Última operación · 10/10/2026, 18:44:23 UTC
- Variación en el periodo
- −53.77%
- Máximo
- US$3.50
- 11 de junio de 2026
- Mínimo
- US$0.31
- 20 de agosto de 2026
- Volumen medio diario
- 0.08 M
Del 8 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.74 | 0.75 | 0.70 | 0.74 | +2.22% | 2,644.89 |
| 8 oct 2026 | 0.73 | 0.74 | 0.70 | 0.72 | −7.94% | 34,983 |
| 7 oct 2026 | 0.81 | 0.81 | 0.75 | 0.79 | −1.57% | 2,051 |
| 6 oct 2026 | 0.77 | 0.81 | 0.75 | 0.80 | +1.08% | 4,333 |
| 5 oct 2026 | 0.75 | 0.79 | 0.75 | 0.79 | −4.11% | 1,183 |
| 2 oct 2026 | 0.77 | 0.84 | 0.77 | 0.82 | +1.72% | 4,672.43 |
| 1 oct 2026 | 0.88 | 0.88 | 0.77 | 0.81 | −9.99% | 8,945.484 |
| 30 sep 2026 | 0.90 | 0.90 | 0.90 | 0.90 | +5.30% | 143 |
| 28 sep 2026 | 0.85 | 0.85 | 0.84 | 0.85 | +5.38% | 19,473 |
| 25 sep 2026 | 0.87 | 0.87 | 0.81 | 0.81 | +3.22% | 1,935 |
| 24 sep 2026 | 0.90 | 0.90 | 0.79 | 0.79 | −11.72% | 1,455 |
| 23 sep 2026 | 0.89 | 1.00 | 0.84 | 0.89 | −3.26% | 6,324 |
| 22 sep 2026 | 0.89 | 0.92 | 0.80 | 0.92 | +2.22% | 4,600.125 |
| 21 sep 2026 | 0.95 | 0.95 | 0.76 | 0.90 | +5.77% | 46,057.412 |
| 18 sep 2026 | 0.76 | 0.93 | 0.76 | 0.85 | +19.01% | 38,207 |
| 17 sep 2026 | 0.64 | 0.82 | 0.58 | 0.72 | +19.17% | 82,651.036 |
| 16 sep 2026 | 0.60 | 0.64 | 0.59 | 0.60 | −2.14% | 5,234 |
| 15 sep 2026 | 0.68 | 0.68 | 0.60 | 0.61 | −13.53% | 8,199 |
| 14 sep 2026 | 0.71 | 0.71 | 0.66 | 0.71 | −0.06% | 9,273.969 |
| 11 sep 2026 | 0.71 | 0.72 | 0.70 | 0.71 | −7.87% | 4,927 |
| 9 sep 2026 | 0.72 | 0.77 | 0.72 | 0.77 | +2.67% | 1,353 |
| 8 sep 2026 | 0.75 | 0.80 | 0.71 | 0.75 | −0.65% | 21,275.48 |
| 4 sep 2026 | 0.72 | 0.75 | 0.72 | 0.75 | +0.65% | 1,476.903 |
| 3 sep 2026 | 0.73 | 0.75 | 0.73 | 0.75 | +12.78% | 717 |
| 1 sep 2026 | 0.69 | 0.69 | 0.67 | 0.67 | −4.44% | 1,626 |
| 31 ago 2026 | 0.68 | 0.74 | 0.68 | 0.70 | +10.29% | 4,294 |
| 28 ago 2026 | 0.70 | 0.79 | 0.63 | 0.63 | −9.86% | 9,767.317 |
| 27 ago 2026 | 0.79 | 0.80 | 0.60 | 0.70 | +22.81% | 4,601.973 |
| 26 ago 2026 | 0.65 | 0.65 | 0.57 | 0.57 | −17.51% | 426 |
| 25 ago 2026 | 0.70 | 0.75 | 0.69 | 0.69 | +32.86% | 5,999.647 |
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.