XNYS
Datos históricos de FinVolution Group
FinVolution Group · FINV
$3.12
▲ +0.06 (+1.96%)
Última operación · 10/10/2026, 17:29:44 UTC
- Variación en el periodo
- −54.33%
- Máximo
- US$7.07
- 27 de octubre de 2025
- Mínimo
- US$2.89
- 2 de octubre de 2026
- Volumen medio diario
- 1.15 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 | 3.15 | 3.25 | 3.01 | 3.06 | −2.55% | 907,965.622 |
| 8 oct 2026 | 2.98 | 3.14 | 2.98 | 3.14 | +7.17% | 1.38 M |
| 7 oct 2026 | 2.97 | 2.97 | 2.91 | 2.93 | −2.66% | 277,278.25 |
| 6 oct 2026 | 2.95 | 3.03 | 2.92 | 3.01 | +3.08% | 423,752.613 |
| 5 oct 2026 | 2.90 | 2.98 | 2.90 | 2.92 | +0.69% | 351,734.57 |
| 2 oct 2026 | 3.02 | 3.02 | 2.89 | 2.90 | −3.97% | 477,367.256 |
| 1 oct 2026 | 3.06 | 3.06 | 2.98 | 3.02 | −0.33% | 713,182.797 |
| 30 sep 2026 | 3.05 | 3.08 | 3.02 | 3.03 | −0.33% | 460,721.092 |
| 29 sep 2026 | 3.07 | 3.09 | 3.01 | 3.04 | −0.98% | 420,928.945 |
| 28 sep 2026 | 3.14 | 3.14 | 3.06 | 3.07 | −1.29% | 516,686.637 |
| 25 sep 2026 | 3.15 | 3.17 | 3.10 | 3.11 | −0.64% | 377,582.72 |
| 24 sep 2026 | 3.17 | 3.22 | 3.11 | 3.13 | −1.88% | 1.1 M |
| 23 sep 2026 | 3.20 | 3.26 | 3.19 | 3.19 | −2.15% | 949,301.255 |
| 22 sep 2026 | 3.25 | 3.26 | 3.18 | 3.26 | +0.31% | 478,505.926 |
| 21 sep 2026 | 3.31 | 3.32 | 3.21 | 3.25 | −1.52% | 573,804.293 |
| 18 sep 2026 | 3.40 | 3.47 | 3.27 | 3.30 | −2.37% | 5.94 M |
| 17 sep 2026 | 3.34 | 3.42 | 3.34 | 3.38 | +1.20% | 941,941.055 |
| 16 sep 2026 | 3.24 | 3.36 | 3.22 | 3.34 | +2.14% | 1.08 M |
| 15 sep 2026 | 3.36 | 3.39 | 3.25 | 3.27 | −3.54% | 1.01 M |
| 14 sep 2026 | 3.41 | 3.49 | 3.38 | 3.39 | −0.29% | 949,482.478 |
| 11 sep 2026 | 3.39 | 3.46 | 3.38 | 3.40 | 0.00% | 704,944.982 |
| 10 sep 2026 | 3.35 | 3.47 | 3.32 | 3.40 | +0.89% | 1.23 M |
| 9 sep 2026 | 3.39 | 3.47 | 3.35 | 3.37 | −0.88% | 1.09 M |
| 8 sep 2026 | 3.35 | 3.47 | 3.32 | 3.40 | +0.29% | 884,544.825 |
| 4 sep 2026 | 3.28 | 3.46 | 3.27 | 3.39 | +2.73% | 1.25 M |
| 3 sep 2026 | 3.40 | 3.42 | 3.23 | 3.30 | −4.07% | 1.82 M |
| 2 sep 2026 | 3.32 | 3.51 | 3.31 | 3.44 | +3.61% | 1.44 M |
| 1 sep 2026 | 3.58 | 3.58 | 3.22 | 3.32 | −9.54% | 2.34 M |
| 31 ago 2026 | 3.39 | 3.70 | 3.38 | 3.67 | +7.94% | 2.07 M |
| 28 ago 2026 | 3.88 | 3.91 | 3.36 | 3.40 | −15.42% | 3.59 M |
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.