XNAS
Datos históricos de Grande Group Limited Class A Ordinary Shares
Grande Group Limited Class A Ordinary Shares · GRAN
$1.28
▼ -0.01 (-0.77%)
Última operación · 10/10/2026, 19:16:20 UTC
- Variación en el periodo
- −58.33%
- Máximo
- US$5.91
- 11 de diciembre de 2025
- Mínimo
- US$0.78
- 30 de septiembre de 2026
- Volumen medio diario
- 0.24 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 | 1.18 | 1.31 | 1.11 | 1.30 | +11.11% | 297,707.501 |
| 8 oct 2026 | 1.00 | 1.63 | 0.97 | 1.17 | +23.12% | 5.37 M |
| 7 oct 2026 | 1.05 | 1.05 | 0.95 | 0.95 | −9.50% | 2,467.443 |
| 6 oct 2026 | 1.05 | 1.06 | 0.94 | 1.05 | −0.94% | 3,416.645 |
| 5 oct 2026 | 1.06 | 1.06 | 1.06 | 1.06 | +12.77% | 1,391.499 |
| 2 oct 2026 | 0.94 | 0.94 | 0.94 | 0.94 | −4.08% | 256.513 |
| 1 oct 2026 | 1.04 | 1.06 | 0.98 | 0.98 | −10.21% | 5,714.645 |
| 30 sep 2026 | 0.84 | 1.09 | 0.78 | 1.09 | +30.13% | 40,458.645 |
| 29 sep 2026 | 1.02 | 1.02 | 0.84 | 0.84 | −17.77% | 64,114.645 |
| 28 sep 2026 | 1.15 | 1.15 | 1.02 | 1.02 | −8.11% | 60,832.645 |
| 25 sep 2026 | 1.14 | 1.14 | 1.09 | 1.11 | +2.78% | 3,266.645 |
| 24 sep 2026 | 1.04 | 1.14 | 1.04 | 1.08 | −4.42% | 1,914.645 |
| 23 sep 2026 | 1.14 | 1.14 | 1.02 | 1.13 | +10.78% | 4,600.645 |
| 22 sep 2026 | 1.06 | 1.06 | 1.02 | 1.02 | −6.85% | 8,558.645 |
| 21 sep 2026 | 1.01 | 1.17 | 1.01 | 1.10 | +6.31% | 3,533.645 |
| 18 sep 2026 | 1.05 | 1.22 | 1.03 | 1.03 | −1.90% | 11,836.645 |
| 17 sep 2026 | 0.99 | 1.05 | 0.99 | 1.05 | +2.93% | 5,376.645 |
| 16 sep 2026 | 0.99 | 1.06 | 0.96 | 1.02 | +1.00% | 28,657.645 |
| 15 sep 2026 | 0.94 | 1.06 | 0.91 | 1.01 | +4.32% | 43,749.645 |
| 14 sep 2026 | 0.93 | 1.04 | 0.93 | 0.97 | −6.90% | 38,624.62 |
| 11 sep 2026 | 0.97 | 1.06 | 0.93 | 1.04 | −3.70% | 93,685.052 |
| 10 sep 2026 | 0.96 | 1.11 | 0.85 | 1.08 | +8.00% | 3.94 M |
| 9 sep 2026 | 0.97 | 1.05 | 0.97 | 1.00 | −15.97% | 15,591.337 |
| 4 sep 2026 | 1.20 | 1.20 | 1.05 | 1.19 | −6.67% | 9,089.645 |
| 3 sep 2026 | 1.33 | 1.33 | 1.28 | 1.28 | +6.25% | 1,014.645 |
| 2 sep 2026 | 1.19 | 1.22 | 1.10 | 1.20 | +1.69% | 5,576.645 |
| 1 sep 2026 | 1.05 | 1.31 | 1.03 | 1.18 | −1.67% | 11,693.645 |
| 31 ago 2026 | 1.25 | 1.25 | 1.20 | 1.20 | −10.44% | 793.843 |
| 27 ago 2026 | 1.11 | 1.34 | 1.11 | 1.34 | 0.00% | 2,325.618 |
| 26 ago 2026 | 1.33 | 1.34 | 1.33 | 1.34 | +3.08% | 514.931 |
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.