XNAS
Datos históricos de GMEX Robotics Corporation
GMEX Robotics Corporation · GMEX
$1.73
▲ +0.03 (+1.72%)
Última operación · 10/10/2026, 18:06:46 UTC
- Variación en el periodo
- −99.8%
- Máximo
- US$961.63
- 12 de marzo de 2026
- Mínimo
- US$1.68
- 9 de octubre de 2026
- Volumen medio diario
- 0.16 M
Del 12 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.75 | 1.85 | 1.68 | 1.74 | −10.31% | 149,675.827 |
| 8 oct 2026 | 2.64 | 2.64 | 1.70 | 1.94 | −27.07% | 777,454.415 |
| 7 oct 2026 | 2.64 | 2.75 | 2.51 | 2.66 | +0.76% | 1.57 M |
| 6 oct 2026 | 2.33 | 2.72 | 2.25 | 2.64 | +14.29% | 415,265.849 |
| 5 oct 2026 | 2.47 | 2.47 | 2.31 | 2.31 | −5.71% | 60,033.575 |
| 2 oct 2026 | 2.63 | 2.63 | 2.31 | 2.45 | −4.30% | 76,829.178 |
| 1 oct 2026 | 2.70 | 2.76 | 2.51 | 2.56 | −7.25% | 91,980.469 |
| 30 sep 2026 | 3.25 | 3.28 | 2.58 | 2.76 | −12.93% | 276,940.998 |
| 29 sep 2026 | 3.14 | 3.47 | 2.97 | 3.17 | −2.16% | 208,116.008 |
| 28 sep 2026 | 3.36 | 3.60 | 3.07 | 3.24 | −1.53% | 145,672.902 |
| 25 sep 2026 | 3.38 | 3.57 | 3.14 | 3.29 | −5.38% | 96,560.673 |
| 24 sep 2026 | 3.33 | 3.58 | 3.24 | 3.48 | −9.61% | 76,837.436 |
| 23 sep 2026 | 3.94 | 4.01 | 3.73 | 3.85 | −0.70% | 101,989.318 |
| 22 sep 2026 | 3.72 | 4.05 | 3.41 | 3.87 | +5.33% | 74,138.048 |
| 21 sep 2026 | 3.64 | 3.80 | 3.44 | 3.68 | −2.30% | 74,536.338 |
| 18 sep 2026 | 3.53 | 4.46 | 3.33 | 3.76 | +1.78% | 471,933.971 |
| 17 sep 2026 | 3.60 | 3.74 | 3.42 | 3.70 | −3.57% | 263,444.938 |
| 16 sep 2026 | 3.92 | 7.92 | 3.39 | 3.84 | −4.25% | 4.52 M |
| 15 sep 2026 | 3.96 | 4.05 | 3.76 | 4.01 | −0.96% | 74,384.225 |
| 14 sep 2026 | 4.20 | 4.20 | 3.96 | 4.04 | −6.57% | 37,129.014 |
| 11 sep 2026 | 4.31 | 4.48 | 4.16 | 4.33 | −7.70% | 76,448.191 |
| 10 sep 2026 | 4.71 | 4.92 | 4.50 | 4.69 | −8.76% | 95,992.328 |
| 9 sep 2026 | 4.95 | 5.35 | 4.83 | 5.14 | −9.81% | 241,397.476 |
| 8 sep 2026 | 7.35 | 7.86 | 5.67 | 5.70 | −14.47% | 3.07 M |
| 4 sep 2026 | 7.12 | 7.17 | 6.66 | 6.66 | −5.49% | 17,339.771 |
| 3 sep 2026 | 7.08 | 7.29 | 6.93 | 7.05 | −1.10% | 20,944.259 |
| 2 sep 2026 | 7.51 | 7.65 | 7.02 | 7.13 | −6.79% | 27,605.985 |
| 1 sep 2026 | 7.83 | 7.92 | 7.50 | 7.65 | −11.10% | 33,003.147 |
| 31 ago 2026 | 9.27 | 9.45 | 8.39 | 8.60 | −7.20% | 25,221.445 |
| 28 ago 2026 | 9.90 | 9.90 | 9.00 | 9.27 | −4.63% | 41,983.499 |
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.