XNAS
Datos históricos de Gauzy Ltd. Ordinary Shares
Gauzy Ltd. Ordinary Shares · GAUZ
$4.69
▲ +0.07 (+1.49%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- −96.49%
- Máximo
- US$141.60
- 13 de octubre de 2025
- Mínimo
- US$4.50
- 7 de octubre de 2026
- Volumen medio diario
- 0.07 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 | 4.98 | 4.98 | 4.70 | 4.70 | −1.05% | 4,649 |
| 8 oct 2026 | 4.66 | 4.75 | 4.65 | 4.75 | −5.94% | 1,629.4 |
| 7 oct 2026 | 4.66 | 5.61 | 4.50 | 5.05 | +8.37% | 4,904.3 |
| 6 oct 2026 | 4.81 | 5.21 | 4.66 | 4.66 | 0.00% | 4,963.764 |
| 5 oct 2026 | 5.19 | 5.19 | 4.52 | 4.66 | −9.43% | 21,105.95 |
| 2 oct 2026 | 5.60 | 5.60 | 5.12 | 5.15 | −11.14% | 13,396.138 |
| 1 oct 2026 | 5.64 | 5.79 | 5.64 | 5.79 | −0.17% | 640.983 |
| 30 sep 2026 | 5.50 | 6.00 | 5.48 | 5.80 | +5.45% | 8,364.092 |
| 29 sep 2026 | 5.80 | 5.80 | 5.21 | 5.50 | −6.62% | 18,425.831 |
| 28 sep 2026 | 5.31 | 6.46 | 5.31 | 5.89 | +10.71% | 55,086.142 |
| 25 sep 2026 | 6.25 | 6.25 | 5.19 | 5.32 | −17.52% | 16,329.71 |
| 24 sep 2026 | 6.56 | 6.66 | 6.45 | 6.45 | −3.30% | 4,891 |
| 23 sep 2026 | 6.52 | 6.85 | 6.49 | 6.67 | +4.06% | 7,163.5 |
| 22 sep 2026 | 6.37 | 6.97 | 6.26 | 6.41 | −0.62% | 60,420.368 |
| 21 sep 2026 | 6.16 | 6.47 | 5.96 | 6.45 | +4.37% | 29,970.41 |
| 18 sep 2026 | 7.00 | 7.80 | 5.83 | 6.18 | −15.46% | 85,752.145 |
| 17 sep 2026 | 7.66 | 7.67 | 7.20 | 7.31 | −3.94% | 10,612.85 |
| 16 sep 2026 | 7.83 | 8.08 | 7.61 | 7.61 | +0.13% | 9,591.523 |
| 15 sep 2026 | 7.11 | 8.04 | 6.65 | 7.60 | +5.12% | 17,264.373 |
| 14 sep 2026 | 7.65 | 7.74 | 6.11 | 7.23 | −7.31% | 16,718.483 |
| 11 sep 2026 | 7.06 | 8.52 | 6.54 | 7.80 | +13.21% | 153,326.1 |
| 10 sep 2026 | 7.15 | 7.18 | 6.80 | 6.89 | −6.54% | 4,591.505 |
| 9 sep 2026 | 7.31 | 7.60 | 6.96 | 7.37 | −2.18% | 12,863.1 |
| 8 sep 2026 | 7.42 | 7.73 | 7.29 | 7.54 | −2.53% | 8,694.209 |
| 4 sep 2026 | 7.80 | 7.84 | 7.40 | 7.73 | −0.92% | 4,972.915 |
| 3 sep 2026 | 7.88 | 8.40 | 7.63 | 7.80 | +1.93% | 4,637.268 |
| 2 sep 2026 | 7.20 | 7.84 | 7.20 | 7.66 | +5.14% | 3,824.404 |
| 1 sep 2026 | 7.67 | 8.00 | 7.01 | 7.28 | −4.93% | 3,097.724 |
| 31 ago 2026 | 7.95 | 8.05 | 7.20 | 7.66 | −2.12% | 9,020.844 |
| 28 ago 2026 | 8.91 | 9.07 | 7.00 | 7.83 | −13.24% | 13,039.859 |
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.