XNAS
Datos históricos de Fitness Champs Holdings Limited
Fitness Champs Holdings Limited · FCHL
$0.88
▲ +0.09 (+10.81%)
Última operación · 10/10/2026, 17:55:36 UTC
- Variación en el periodo
- −99.61%
- Máximo
- US$240.30
- 10 de octubre de 2025
- Mínimo
- US$0.81
- 5 de octubre de 2026
- Volumen medio diario
- 0.51 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 | 0.92 | 0.92 | 0.86 | 0.87 | −4.98% | 16,269 |
| 8 oct 2026 | 0.90 | 0.92 | 0.89 | 0.92 | −4.12% | 16,631.768 |
| 7 oct 2026 | 0.90 | 0.98 | 0.90 | 0.96 | +4.96% | 25,355.768 |
| 6 oct 2026 | 0.92 | 0.93 | 0.90 | 0.91 | −1.72% | 26,394.717 |
| 5 oct 2026 | 0.92 | 0.94 | 0.81 | 0.93 | +0.27% | 44,987.981 |
| 2 oct 2026 | 0.93 | 0.95 | 0.92 | 0.93 | −3.00% | 10,748.868 |
| 1 oct 2026 | 0.94 | 0.96 | 0.92 | 0.96 | +2.27% | 26,332.585 |
| 30 sep 2026 | 0.93 | 0.96 | 0.92 | 0.94 | +1.96% | 15,260.768 |
| 29 sep 2026 | 0.96 | 0.97 | 0.90 | 0.92 | −6.43% | 56,869.257 |
| 28 sep 2026 | 0.98 | 1.26 | 0.95 | 0.98 | −2.00% | 531,461.823 |
| 25 sep 2026 | 0.98 | 1.02 | 0.91 | 1.00 | +3.08% | 260,423.102 |
| 24 sep 2026 | 0.98 | 1.00 | 0.93 | 0.97 | −4.89% | 19,452.435 |
| 23 sep 2026 | 0.99 | 1.03 | 0.99 | 1.02 | +0.99% | 30,582.28 |
| 22 sep 2026 | 0.98 | 1.03 | 0.98 | 1.01 | −2.88% | 24,998.768 |
| 21 sep 2026 | 0.98 | 1.04 | 0.97 | 1.04 | −0.95% | 12,688.568 |
| 18 sep 2026 | 1.06 | 1.06 | 1.00 | 1.05 | +1.94% | 26,846.477 |
| 17 sep 2026 | 1.05 | 1.06 | 0.98 | 1.03 | 0.00% | 55,234.451 |
| 16 sep 2026 | 0.99 | 1.05 | 0.92 | 1.03 | −6.36% | 757,467.697 |
| 15 sep 2026 | 0.96 | 1.13 | 0.94 | 1.10 | +16.48% | 6.95 M |
| 14 sep 2026 | 0.93 | 1.00 | 0.91 | 0.94 | +1.01% | 36,761.396 |
| 11 sep 2026 | 0.96 | 0.96 | 0.92 | 0.94 | −2.91% | 17,316.768 |
| 10 sep 2026 | 1.00 | 1.01 | 0.86 | 0.96 | −6.50% | 47,983.768 |
| 9 sep 2026 | 1.02 | 1.03 | 0.98 | 1.03 | +1.98% | 10,354.768 |
| 8 sep 2026 | 1.00 | 1.04 | 0.99 | 1.01 | +1.00% | 18,826.541 |
| 4 sep 2026 | 1.04 | 1.06 | 1.00 | 1.00 | −4.76% | 13,007.777 |
| 3 sep 2026 | 1.05 | 1.07 | 1.05 | 1.05 | +0.96% | 12,532.768 |
| 2 sep 2026 | 1.07 | 1.08 | 1.04 | 1.04 | −1.89% | 10,943.768 |
| 1 sep 2026 | 1.04 | 1.08 | 1.04 | 1.06 | +1.92% | 8,704.102 |
| 31 ago 2026 | 1.06 | 1.06 | 1.01 | 1.04 | +1.96% | 18,686.971 |
| 28 ago 2026 | 1.03 | 1.06 | 1.00 | 1.02 | −0.10% | 19,191.602 |
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.