USD
Datos históricos de FG Nexus Inc.
FG Nexus Inc. · FGNX
$7.77
▼ -0.04 (-0.45%)
Última operación · 11/10/2026, 21:51:08 UTC
- Variación en el periodo
- −65.64%
- Máximo
- US$28.15
- 13 de octubre de 2025
- Mínimo
- US$4.18
- 7 de abril de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 25 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 25 sep 2026 | 8.20 | 8.42 | 7.67 | 7.80 | +1.30% | 113,447.48 |
| 24 sep 2026 | 8.01 | 8.23 | 7.57 | 7.70 | −6.15% | 280,361.792 |
| 23 sep 2026 | 8.08 | 8.49 | 7.70 | 8.21 | +1.55% | 299,599.527 |
| 22 sep 2026 | 7.95 | 8.20 | 7.92 | 8.08 | +1.64% | 31,808.172 |
| 21 sep 2026 | 7.63 | 8.10 | 7.42 | 7.95 | +6.71% | 45,807.968 |
| 18 sep 2026 | 7.25 | 7.69 | 7.25 | 7.45 | +2.34% | 121,646.535 |
| 17 sep 2026 | 6.68 | 7.35 | 6.68 | 7.28 | +12.87% | 87,002.642 |
| 16 sep 2026 | 8.58 | 8.58 | 6.28 | 6.45 | −22.10% | 352,552.919 |
| 15 sep 2026 | 8.16 | 8.30 | 7.93 | 8.28 | +1.35% | 91,600.377 |
| 14 sep 2026 | 7.85 | 8.36 | 7.85 | 8.17 | +2.00% | 50,775.891 |
| 11 sep 2026 | 8.18 | 8.44 | 7.85 | 8.01 | −0.50% | 65,320.998 |
| 10 sep 2026 | 7.99 | 8.20 | 7.61 | 8.05 | −1.23% | 39,640.891 |
| 9 sep 2026 | 7.95 | 8.23 | 7.52 | 8.15 | +3.10% | 60,899.714 |
| 8 sep 2026 | 8.25 | 8.33 | 7.81 | 7.91 | −5.67% | 32,741.975 |
| 4 sep 2026 | 8.16 | 8.51 | 8.14 | 8.38 | +0.96% | 48,857.932 |
| 3 sep 2026 | 8.44 | 8.59 | 8.10 | 8.30 | −0.95% | 75,114.037 |
| 2 sep 2026 | 7.97 | 8.43 | 7.95 | 8.38 | +4.88% | 134,377.654 |
| 1 sep 2026 | 8.06 | 8.35 | 7.81 | 7.99 | −1.96% | 107,668.772 |
| 31 ago 2026 | 8.05 | 8.22 | 7.75 | 8.15 | +0.25% | 138,752.051 |
| 28 ago 2026 | 7.83 | 8.36 | 7.81 | 8.13 | +3.30% | 147,468.195 |
| 27 ago 2026 | 8.01 | 8.37 | 7.75 | 7.87 | −1.62% | 136,988.3 |
| 26 ago 2026 | 7.76 | 8.20 | 7.67 | 8.00 | +1.72% | 159,965.613 |
| 25 ago 2026 | 7.37 | 8.25 | 7.37 | 7.87 | +4.31% | 195,251.612 |
| 24 ago 2026 | 6.98 | 7.56 | 6.91 | 7.54 | +8.10% | 92,402.575 |
| 21 ago 2026 | 6.80 | 7.45 | 6.80 | 6.98 | +2.72% | 127,099.16 |
| 20 ago 2026 | 7.21 | 7.69 | 6.69 | 6.79 | −7.24% | 134,627.247 |
| 19 ago 2026 | 7.47 | 7.53 | 6.86 | 7.32 | −0.88% | 51,743.775 |
| 18 ago 2026 | 6.99 | 7.50 | 6.99 | 7.39 | +6.26% | 68,835.891 |
| 17 ago 2026 | 7.20 | 7.20 | 6.57 | 6.95 | −2.25% | 134,516.953 |
| 14 ago 2026 | 7.34 | 7.59 | 6.52 | 7.11 | −6.32% | 58,060.963 |
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.