XNYS
Datos históricos de Phoenix New Media Limited
Phoenix New Media Limited · FENG
$1.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:56 UTC
- Variación en el periodo
- −44.44%
- Máximo
- US$2.66
- 10 de octubre de 2025
- Mínimo
- US$1.39
- 27 de julio 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 | 1.40 | 1.45 | 1.40 | 1.40 | 0.00% | 3,727 |
| 8 oct 2026 | 1.40 | 1.41 | 1.40 | 1.40 | −0.01% | 2,576 |
| 7 oct 2026 | 1.40 | 1.40 | 1.40 | 1.40 | −0.70% | 1,342.706 |
| 6 oct 2026 | 1.40 | 1.41 | 1.40 | 1.41 | −1.40% | 749 |
| 5 oct 2026 | 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | 1,147.519 |
| 2 oct 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 251.029 |
| 1 oct 2026 | 1.40 | 1.40 | 1.40 | 1.40 | −0.71% | 590 |
| 30 sep 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 0.00% | 793 |
| 29 sep 2026 | 1.40 | 1.42 | 1.40 | 1.41 | −0.70% | 644.25 |
| 28 sep 2026 | 1.42 | 1.42 | 1.42 | 1.42 | −0.70% | 260.335 |
| 25 sep 2026 | 1.43 | 1.44 | 1.42 | 1.43 | −1.38% | 3,898.715 |
| 24 sep 2026 | 1.42 | 1.53 | 1.42 | 1.45 | 0.00% | 4,853 |
| 23 sep 2026 | 1.43 | 1.45 | 1.43 | 1.45 | +1.40% | 1,058 |
| 22 sep 2026 | 1.43 | 1.43 | 1.43 | 1.43 | −2.06% | 1,004 |
| 21 sep 2026 | 1.45 | 1.50 | 1.45 | 1.46 | +0.70% | 3,329 |
| 18 sep 2026 | 1.45 | 1.45 | 1.41 | 1.45 | +0.35% | 3,135 |
| 17 sep 2026 | 1.43 | 1.46 | 1.43 | 1.45 | +0.35% | 5,005 |
| 16 sep 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 0.00% | 1,938 |
| 15 sep 2026 | 1.45 | 1.45 | 1.44 | 1.44 | −2.70% | 2,543.864 |
| 14 sep 2026 | 1.48 | 1.50 | 1.48 | 1.48 | −0.67% | 1,146.138 |
| 11 sep 2026 | 1.50 | 1.50 | 1.49 | 1.49 | +0.68% | 1,764.105 |
| 10 sep 2026 | 1.47 | 1.48 | 1.47 | 1.48 | +2.07% | 4,155 |
| 9 sep 2026 | 1.46 | 1.46 | 1.43 | 1.45 | −2.03% | 9,434.5 |
| 4 sep 2026 | 1.48 | 1.48 | 1.48 | 1.48 | −0.67% | 713 |
| 3 sep 2026 | 1.45 | 1.49 | 1.45 | 1.49 | +1.37% | 2,409 |
| 2 sep 2026 | 1.47 | 1.47 | 1.47 | 1.47 | −0.01% | 1,153 |
| 1 sep 2026 | 1.48 | 1.50 | 1.47 | 1.47 | −2.00% | 2,389 |
| 31 ago 2026 | 1.50 | 1.50 | 1.50 | 1.50 | +0.13% | 685.185 |
| 28 ago 2026 | 1.52 | 1.52 | 1.48 | 1.50 | +1.22% | 479 |
| 27 ago 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 200 |
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.