XNAS
Datos históricos de Foresight Autonomous Holdings Ltd.
Foresight Autonomous Holdings Ltd. · FRSX
$0.85
▲ +0.09 (+11.15%)
Última operación · 10/10/2026, 19:03:42 UTC
- Variación en el periodo
- −88.19%
- Máximo
- US$7.95
- 15 de octubre de 2025
- Mínimo
- US$0.85
- 9 de octubre de 2026
- Volumen medio diario
- 0.36 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 | 0.93 | 0.97 | 0.85 | 0.85 | −7.59% | 26,179.845 |
| 8 oct 2026 | 0.94 | 0.98 | 0.92 | 0.92 | −3.19% | 16,966.825 |
| 7 oct 2026 | 1.03 | 1.04 | 0.94 | 0.95 | −12.01% | 73,206.022 |
| 6 oct 2026 | 1.07 | 1.11 | 1.04 | 1.08 | 0.00% | 12,030.253 |
| 5 oct 2026 | 1.10 | 1.13 | 1.07 | 1.08 | −3.57% | 13,247.085 |
| 2 oct 2026 | 1.08 | 1.13 | 1.05 | 1.12 | +2.75% | 22,159.817 |
| 1 oct 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 0.00% | 16,992.974 |
| 30 sep 2026 | 1.16 | 1.18 | 1.07 | 1.09 | −5.22% | 27,342.277 |
| 29 sep 2026 | 1.21 | 1.21 | 1.13 | 1.15 | −2.54% | 46,697.027 |
| 28 sep 2026 | 1.11 | 1.25 | 1.08 | 1.18 | +2.61% | 380,021.894 |
| 25 sep 2026 | 1.17 | 1.17 | 1.10 | 1.15 | +1.77% | 41,603.797 |
| 24 sep 2026 | 1.13 | 1.17 | 1.08 | 1.13 | −4.24% | 10,851.26 |
| 23 sep 2026 | 1.19 | 1.19 | 1.15 | 1.18 | −0.84% | 22,895.373 |
| 22 sep 2026 | 1.21 | 1.23 | 1.16 | 1.19 | −3.25% | 29,146.274 |
| 21 sep 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 0.00% | 90,752.173 |
| 18 sep 2026 | 1.09 | 1.31 | 1.05 | 1.23 | +16.04% | 3.51 M |
| 17 sep 2026 | 1.06 | 1.08 | 1.05 | 1.06 | +1.92% | 17,253.153 |
| 16 sep 2026 | 1.09 | 1.09 | 1.04 | 1.04 | −0.95% | 16,494.591 |
| 15 sep 2026 | 1.09 | 1.09 | 1.03 | 1.05 | −4.55% | 20,350.583 |
| 14 sep 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 0.00% | 25,718.004 |
| 11 sep 2026 | 1.12 | 1.14 | 1.08 | 1.10 | −0.90% | 13,784.034 |
| 10 sep 2026 | 1.12 | 1.13 | 1.06 | 1.11 | +0.91% | 6,496.039 |
| 9 sep 2026 | 1.13 | 1.15 | 1.07 | 1.10 | −1.79% | 19,079.946 |
| 8 sep 2026 | 1.12 | 1.15 | 1.08 | 1.12 | −4.27% | 7,155.313 |
| 4 sep 2026 | 1.12 | 1.20 | 1.11 | 1.17 | +7.83% | 10,679.602 |
| 3 sep 2026 | 1.12 | 1.13 | 1.05 | 1.09 | −0.46% | 9,947.888 |
| 2 sep 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 0.00% | 12,246.102 |
| 1 sep 2026 | 1.10 | 1.25 | 1.09 | 1.09 | −0.92% | 22,635.388 |
| 31 ago 2026 | 1.11 | 1.13 | 1.10 | 1.10 | −1.78% | 37,886.541 |
| 28 ago 2026 | 1.20 | 1.20 | 1.10 | 1.12 | −2.61% | 23,487.642 |
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.