XNAS
Datos históricos de Guardforce AI Co., Limited
Guardforce AI Co., Limited · GFAI
$0.26
▼ -0.00 (-1.04%)
Última operación · 12/10/2026, 0:23:53 UTC
- Variación en el periodo
- −76.53%
- Máximo
- US$1.18
- 15 de octubre de 2025
- Mínimo
- US$0.25
- 6 de octubre de 2026
- Volumen medio diario
- 0.97 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 | 0.26 | 0.26 | 0.26 | 0.26 | +1.76% | 88,667.658 |
| 8 oct 2026 | 0.25 | 0.27 | 0.25 | 0.26 | +0.23% | 166,722.244 |
| 7 oct 2026 | 0.25 | 0.26 | 0.25 | 0.26 | +2.08% | 139,930.36 |
| 6 oct 2026 | 0.29 | 0.30 | 0.25 | 0.25 | −14.90% | 422,265.479 |
| 5 oct 2026 | 0.31 | 0.32 | 0.28 | 0.29 | −4.51% | 268,352.679 |
| 2 oct 2026 | 0.31 | 0.32 | 0.31 | 0.31 | −0.68% | 58,835.102 |
| 1 oct 2026 | 0.32 | 0.33 | 0.31 | 0.31 | −3.13% | 81,211.668 |
| 30 sep 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00% | 65,093.665 |
| 29 sep 2026 | 0.34 | 0.34 | 0.32 | 0.32 | −0.93% | 87,246.36 |
| 28 sep 2026 | 0.33 | 0.34 | 0.32 | 0.32 | −2.18% | 72,259.119 |
| 25 sep 2026 | 0.34 | 0.34 | 0.32 | 0.33 | +2.55% | 82,257.253 |
| 24 sep 2026 | 0.36 | 0.36 | 0.32 | 0.32 | −4.31% | 228,217.902 |
| 23 sep 2026 | 0.33 | 0.34 | 0.32 | 0.34 | −0.94% | 190,793.349 |
| 22 sep 2026 | 0.35 | 0.35 | 0.33 | 0.34 | +5.46% | 80,888.525 |
| 21 sep 2026 | 0.34 | 0.34 | 0.32 | 0.32 | +0.47% | 117,076.45 |
| 18 sep 2026 | 0.32 | 0.34 | 0.32 | 0.32 | −0.96% | 84,590.459 |
| 17 sep 2026 | 0.32 | 0.34 | 0.32 | 0.32 | +0.37% | 100,849.833 |
| 16 sep 2026 | 0.34 | 0.36 | 0.32 | 0.32 | −7.09% | 120,704.752 |
| 15 sep 2026 | 0.35 | 0.37 | 0.34 | 0.35 | +1.88% | 39,696.101 |
| 14 sep 2026 | 0.36 | 0.36 | 0.34 | 0.34 | −5.49% | 135,613.16 |
| 11 sep 2026 | 0.37 | 0.37 | 0.36 | 0.36 | −0.08% | 43,272.792 |
| 10 sep 2026 | 0.35 | 0.38 | 0.35 | 0.36 | −1.18% | 36,302.028 |
| 9 sep 2026 | 0.37 | 0.38 | 0.37 | 0.37 | −1.78% | 74,512.1 |
| 8 sep 2026 | 0.39 | 0.39 | 0.37 | 0.37 | −3.50% | 132,558.149 |
| 4 sep 2026 | 0.38 | 0.40 | 0.38 | 0.39 | +1.00% | 107,241.433 |
| 3 sep 2026 | 0.38 | 0.39 | 0.38 | 0.38 | +0.05% | 96,202.961 |
| 2 sep 2026 | 0.39 | 0.39 | 0.38 | 0.38 | −1.63% | 61,587.956 |
| 1 sep 2026 | 0.38 | 0.39 | 0.37 | 0.39 | +2.65% | 104,349.477 |
| 31 ago 2026 | 0.39 | 0.39 | 0.37 | 0.38 | −0.68% | 54,612.974 |
| 28 ago 2026 | 0.37 | 0.39 | 0.37 | 0.38 | +2.10% | 81,535.743 |
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.