XNAS
Datos históricos de General Fusion Group Ltd.
General Fusion Group Ltd. · GFUZ
$8.65
▼ -0.06 (-0.69%)
Última operación · 10/10/2026, 17:41:49 UTC
- Variación en el periodo
- −21.27%
- Máximo
- US$14.85
- 13 de julio de 2026
- Mínimo
- US$6.08
- 27 de julio de 2026
- Volumen medio diario
- 0.34 M
Del 13 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.53 | 9.55 | 8.34 | 8.66 | −0.57% | 645,548.764 |
| 8 oct 2026 | 8.65 | 8.95 | 8.08 | 8.71 | +14.61% | 673,477.524 |
| 7 oct 2026 | 7.41 | 7.65 | 7.31 | 7.60 | +0.40% | 54,137.808 |
| 6 oct 2026 | 7.51 | 7.85 | 7.37 | 7.57 | +0.53% | 101,023.405 |
| 5 oct 2026 | 7.50 | 7.72 | 7.22 | 7.53 | −0.66% | 157,327.79 |
| 2 oct 2026 | 7.47 | 7.64 | 7.34 | 7.58 | +4.26% | 57,954.653 |
| 1 oct 2026 | 7.44 | 7.45 | 7.27 | 7.27 | −1.89% | 65,276.557 |
| 30 sep 2026 | 7.50 | 7.73 | 7.32 | 7.41 | −0.94% | 92,035.117 |
| 29 sep 2026 | 7.90 | 7.91 | 7.40 | 7.48 | −3.61% | 136,865.482 |
| 28 sep 2026 | 7.84 | 8.16 | 7.57 | 7.76 | −0.13% | 53,599.739 |
| 25 sep 2026 | 8.34 | 8.50 | 7.68 | 7.77 | −6.83% | 70,590.181 |
| 24 sep 2026 | 8.90 | 8.90 | 8.11 | 8.34 | −3.92% | 154,422.894 |
| 23 sep 2026 | 8.25 | 8.78 | 8.25 | 8.68 | +5.21% | 102,167.294 |
| 22 sep 2026 | 8.00 | 8.43 | 7.98 | 8.25 | +3.38% | 97,225.209 |
| 21 sep 2026 | 8.09 | 8.20 | 7.94 | 7.98 | +0.38% | 61,437.924 |
| 18 sep 2026 | 7.77 | 8.20 | 7.75 | 7.95 | +1.66% | 100,532.707 |
| 17 sep 2026 | 7.89 | 8.05 | 7.80 | 7.82 | −0.26% | 76,056.362 |
| 16 sep 2026 | 7.80 | 7.98 | 7.55 | 7.84 | +2.35% | 120,518.033 |
| 15 sep 2026 | 8.06 | 8.18 | 7.57 | 7.66 | −5.67% | 94,343.12 |
| 14 sep 2026 | 8.20 | 8.36 | 8.02 | 8.12 | −3.45% | 49,466.849 |
| 11 sep 2026 | 8.25 | 8.59 | 7.80 | 8.41 | +2.44% | 132,452.605 |
| 10 sep 2026 | 8.40 | 8.87 | 8.15 | 8.21 | −1.79% | 191,870.803 |
| 9 sep 2026 | 8.09 | 8.73 | 8.05 | 8.36 | +4.89% | 275,495.137 |
| 8 sep 2026 | 8.30 | 8.37 | 7.83 | 7.97 | −3.28% | 131,602.172 |
| 4 sep 2026 | 8.05 | 8.35 | 7.70 | 8.24 | +2.49% | 161,742.248 |
| 3 sep 2026 | 7.66 | 8.25 | 7.66 | 8.04 | +5.37% | 148,912.465 |
| 2 sep 2026 | 7.66 | 8.00 | 7.40 | 7.63 | −1.93% | 93,170.154 |
| 1 sep 2026 | 8.24 | 8.29 | 7.51 | 7.78 | −3.95% | 187,732.202 |
| 31 ago 2026 | 7.17 | 8.53 | 7.17 | 8.10 | +15.22% | 516,573.467 |
| 28 ago 2026 | 7.15 | 7.33 | 6.90 | 7.03 | −1.82% | 122,166.663 |
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.