XNAS
Datos históricos de Freedom Holding Corp.
Freedom Holding Corp. · FRHC
$169.52
▼ -0.13 (-0.08%)
Última operación · 11/10/2026, 21:47:24 UTC
- Variación en el periodo
- −0.07%
- Máximo
- US$178.00
- 25 de septiembre de 2026
- Mínimo
- US$107.98
- 19 de febrero de 2026
- Volumen medio diario
- 0.12 M
Del 13 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 | 168.50 | 169.73 | 167.70 | 169.65 | +1.77% | 54,156.38 |
| 8 oct 2026 | 173.07 | 174.73 | 166.70 | 166.70 | −4.61% | 79,919.414 |
| 7 oct 2026 | 172.30 | 175.54 | 172.30 | 174.75 | +0.51% | 101,833.678 |
| 6 oct 2026 | 174.54 | 177.50 | 171.59 | 173.86 | +0.21% | 90,747.873 |
| 5 oct 2026 | 174.55 | 176.58 | 172.90 | 173.49 | +0.28% | 157,141.332 |
| 2 oct 2026 | 172.51 | 175.00 | 162.01 | 173.00 | −0.24% | 309,246.116 |
| 1 oct 2026 | 167.01 | 174.24 | 167.01 | 173.41 | +3.65% | 65,036.365 |
| 30 sep 2026 | 171.58 | 172.05 | 166.69 | 167.30 | −1.58% | 88,824.205 |
| 29 sep 2026 | 174.11 | 174.79 | 166.99 | 169.98 | −2.52% | 78,750.839 |
| 28 sep 2026 | 172.07 | 176.64 | 171.50 | 174.37 | +1.33% | 112,622.771 |
| 25 sep 2026 | 178.00 | 178.00 | 171.91 | 172.08 | −2.43% | 91,371.164 |
| 24 sep 2026 | 171.90 | 177.27 | 171.90 | 176.37 | +2.11% | 84,118.174 |
| 23 sep 2026 | 174.25 | 174.25 | 169.78 | 172.73 | +0.92% | 51,524.101 |
| 22 sep 2026 | 172.95 | 177.50 | 171.09 | 171.16 | −1.71% | 103,181.174 |
| 21 sep 2026 | 167.66 | 176.03 | 165.88 | 174.13 | +5.87% | 144,493.829 |
| 18 sep 2026 | 166.50 | 166.50 | 163.69 | 164.48 | −0.14% | 95,458.006 |
| 17 sep 2026 | 165.09 | 167.50 | 164.61 | 164.71 | +0.52% | 60,267.998 |
| 16 sep 2026 | 162.90 | 164.50 | 161.67 | 163.86 | +1.27% | 62,306.472 |
| 15 sep 2026 | 165.26 | 165.44 | 161.53 | 161.81 | −2.13% | 64,424.454 |
| 14 sep 2026 | 164.61 | 166.19 | 162.29 | 165.34 | −0.10% | 53,447.781 |
| 11 sep 2026 | 163.91 | 167.02 | 163.91 | 165.50 | +1.70% | 56,774.066 |
| 10 sep 2026 | 162.43 | 164.43 | 162.21 | 162.73 | +0.18% | 44,575.267 |
| 9 sep 2026 | 164.20 | 164.20 | 160.64 | 162.43 | +0.25% | 51,977.381 |
| 8 sep 2026 | 165.02 | 165.35 | 161.40 | 162.02 | −1.53% | 52,241.875 |
| 4 sep 2026 | 165.00 | 166.50 | 161.98 | 164.54 | +0.67% | 79,071.584 |
| 3 sep 2026 | 171.26 | 173.61 | 162.58 | 163.44 | −3.29% | 54,439.822 |
| 2 sep 2026 | 170.02 | 172.07 | 168.53 | 169.00 | −1.67% | 60,752.317 |
| 1 sep 2026 | 174.25 | 174.50 | 168.45 | 171.87 | −1.79% | 149,671.502 |
| 31 ago 2026 | 173.30 | 176.00 | 166.33 | 175.01 | +0.09% | 215,399.789 |
| 28 ago 2026 | 170.34 | 176.19 | 165.64 | 174.85 | +2.46% | 204,993.816 |
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.