XASE
Datos históricos de flyExclusive, Inc.
flyExclusive, Inc. · FLYX
$1.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:22 UTC
- Variación en el periodo
- −65.38%
- Máximo
- US$8.88
- 8 de enero de 2026
- Mínimo
- US$1.05
- 29 de julio de 2026
- Volumen medio diario
- 0.9 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 | 1.32 | 1.38 | 1.26 | 1.35 | +3.05% | 276,811.061 |
| 8 oct 2026 | 1.18 | 1.36 | 1.17 | 1.31 | +7.38% | 501,309.629 |
| 7 oct 2026 | 1.22 | 1.24 | 1.17 | 1.22 | −1.61% | 104,812.383 |
| 6 oct 2026 | 1.21 | 1.25 | 1.21 | 1.24 | +0.81% | 60,215.474 |
| 5 oct 2026 | 1.24 | 1.26 | 1.22 | 1.23 | −1.60% | 80,066.181 |
| 2 oct 2026 | 1.20 | 1.33 | 1.19 | 1.25 | +3.31% | 469,452.4 |
| 1 oct 2026 | 1.23 | 1.24 | 1.18 | 1.21 | −0.82% | 118,206.024 |
| 30 sep 2026 | 1.26 | 1.28 | 1.17 | 1.22 | −4.69% | 260,457.054 |
| 29 sep 2026 | 1.23 | 1.28 | 1.22 | 1.28 | +4.07% | 90,978.906 |
| 28 sep 2026 | 1.24 | 1.27 | 1.21 | 1.23 | −3.15% | 135,524.046 |
| 25 sep 2026 | 1.25 | 1.29 | 1.24 | 1.27 | +2.42% | 67,610.07 |
| 24 sep 2026 | 1.21 | 1.25 | 1.20 | 1.24 | +2.48% | 72,359.668 |
| 23 sep 2026 | 1.23 | 1.26 | 1.17 | 1.21 | −1.63% | 352,865.946 |
| 22 sep 2026 | 1.26 | 1.29 | 1.23 | 1.23 | −0.81% | 224,367.419 |
| 21 sep 2026 | 1.34 | 1.38 | 1.24 | 1.24 | −6.77% | 383,743.521 |
| 18 sep 2026 | 1.24 | 1.38 | 1.23 | 1.33 | +7.26% | 876,995.485 |
| 17 sep 2026 | 1.17 | 1.29 | 1.16 | 1.24 | +1.64% | 321,420.35 |
| 16 sep 2026 | 1.14 | 1.23 | 1.12 | 1.22 | +7.02% | 457,966.166 |
| 15 sep 2026 | 1.12 | 1.15 | 1.10 | 1.14 | +1.79% | 224,821.196 |
| 14 sep 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 0.00% | 162,771.921 |
| 11 sep 2026 | 1.15 | 1.18 | 1.11 | 1.12 | +1.82% | 390,290.32 |
| 10 sep 2026 | 1.14 | 1.15 | 1.08 | 1.10 | −3.51% | 300,825.69 |
| 9 sep 2026 | 1.16 | 1.19 | 1.14 | 1.14 | −2.56% | 256,504.071 |
| 8 sep 2026 | 1.13 | 1.18 | 1.13 | 1.17 | +1.74% | 254,936.772 |
| 4 sep 2026 | 1.16 | 1.19 | 1.12 | 1.15 | −2.54% | 223,599.21 |
| 3 sep 2026 | 1.16 | 1.20 | 1.12 | 1.18 | +1.72% | 355,228.926 |
| 2 sep 2026 | 1.18 | 1.20 | 1.15 | 1.16 | −2.52% | 213,180.835 |
| 1 sep 2026 | 1.17 | 1.22 | 1.17 | 1.19 | +1.71% | 365,847.81 |
| 31 ago 2026 | 1.23 | 1.23 | 1.17 | 1.17 | −4.88% | 201,040.579 |
| 28 ago 2026 | 1.27 | 1.28 | 1.21 | 1.23 | −3.91% | 192,560.09 |
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.