XNAS
Datos históricos de GDEV Inc.
GDEV Inc. · GDEV
$11.46
▲ +0.05 (+0.39%)
Última operación · 10/10/2026, 22:46:24 UTC
- Variación en el periodo
- −58.42%
- Máximo
- US$30.92
- 13 de octubre de 2025
- Mínimo
- US$10.00
- 19 de agosto de 2026
- Volumen medio diario
- 0 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 | 11.07 | 11.63 | 11.07 | 11.41 | +2.70% | 1,367.934 |
| 8 oct 2026 | 11.79 | 11.79 | 11.11 | 11.11 | −0.72% | 1,946.267 |
| 7 oct 2026 | 11.79 | 11.79 | 11.04 | 11.19 | −3.28% | 1,159.192 |
| 6 oct 2026 | 11.56 | 12.00 | 11.48 | 11.57 | −0.77% | 2,172.951 |
| 5 oct 2026 | 10.60 | 11.66 | 10.60 | 11.66 | +8.36% | 1,084.912 |
| 2 oct 2026 | 10.88 | 10.88 | 10.76 | 10.76 | −2.27% | 1,648.893 |
| 1 oct 2026 | 10.29 | 11.01 | 10.03 | 11.01 | −0.90% | 2,582.769 |
| 30 sep 2026 | 10.31 | 11.45 | 10.31 | 11.11 | +2.30% | 1,546.151 |
| 29 sep 2026 | 11.45 | 11.45 | 10.86 | 10.86 | +1.50% | 2,444.403 |
| 28 sep 2026 | 10.90 | 10.90 | 10.70 | 10.70 | −1.83% | 976.071 |
| 24 sep 2026 | 10.90 | 10.90 | 10.90 | 10.90 | −2.59% | 620.412 |
| 23 sep 2026 | 11.23 | 11.26 | 10.82 | 11.19 | −0.71% | 1,392.684 |
| 22 sep 2026 | 11.27 | 11.27 | 11.27 | 11.27 | −1.66% | 477.677 |
| 21 sep 2026 | 10.89 | 11.46 | 10.89 | 11.46 | −0.09% | 895.675 |
| 17 sep 2026 | 12.06 | 12.25 | 11.47 | 11.47 | −5.21% | 3,602.111 |
| 16 sep 2026 | 11.87 | 12.10 | 11.87 | 12.10 | +4.94% | 2,557.162 |
| 15 sep 2026 | 12.11 | 12.11 | 11.53 | 11.53 | +0.35% | 1,676.854 |
| 14 sep 2026 | 12.23 | 12.25 | 10.99 | 11.49 | +4.64% | 4,464.939 |
| 11 sep 2026 | 11.57 | 11.57 | 10.98 | 10.98 | −8.03% | 916 |
| 10 sep 2026 | 11.94 | 11.94 | 11.94 | 11.94 | +1.53% | 1,273.264 |
| 9 sep 2026 | 11.76 | 11.76 | 11.76 | 11.76 | +2.62% | 1,510.083 |
| 8 sep 2026 | 11.39 | 11.46 | 10.65 | 11.46 | +0.53% | 3,853.236 |
| 4 sep 2026 | 11.65 | 11.65 | 11.40 | 11.40 | +0.44% | 1,339.876 |
| 3 sep 2026 | 11.35 | 11.35 | 11.35 | 11.35 | −2.16% | 1,101.684 |
| 2 sep 2026 | 11.75 | 11.75 | 11.60 | 11.60 | −2.52% | 1,324.499 |
| 1 sep 2026 | 11.98 | 11.98 | 11.60 | 11.90 | +2.59% | 1,939.923 |
| 31 ago 2026 | 11.51 | 12.00 | 11.49 | 11.60 | +6.71% | 2,695.817 |
| 28 ago 2026 | 10.48 | 10.87 | 10.48 | 10.87 | +0.65% | 6,958.05 |
| 27 ago 2026 | 10.38 | 10.80 | 10.38 | 10.80 | −1.73% | 2,758.328 |
| 26 ago 2026 | 10.99 | 10.99 | 10.99 | 10.99 | +1.76% | 1,408.644 |
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.