XNAS
Datos históricos de Greenpro Capital Corp.
Greenpro Capital Corp. · GRNQ
$8.29
▼ -0.03 (-0.36%)
Última operación · 12/10/2026, 5:46:49 UTC
- Variación en el periodo
- −35.16%
- Máximo
- US$31.80
- 2 de abril de 2026
- Mínimo
- US$5.51
- 17 de agosto de 2026
- Volumen medio diario
- 0.02 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 | 9.00 | 9.19 | 8.29 | 8.30 | −6.43% | 58,234 |
| 8 oct 2026 | 8.02 | 9.22 | 7.82 | 8.87 | +4.97% | 137,197.069 |
| 7 oct 2026 | 8.45 | 8.45 | 8.45 | 8.45 | +0.60% | 6,693 |
| 6 oct 2026 | 8.66 | 9.00 | 8.00 | 8.40 | −3.34% | 58,661.801 |
| 5 oct 2026 | 7.93 | 9.81 | 7.93 | 8.69 | +2.48% | 215,094.441 |
| 2 oct 2026 | 7.70 | 9.07 | 7.30 | 8.48 | +13.52% | 107,210.011 |
| 1 oct 2026 | 7.50 | 7.58 | 7.18 | 7.47 | −0.40% | 4,943.246 |
| 30 sep 2026 | 8.77 | 9.19 | 7.41 | 7.50 | −12.99% | 6,129.816 |
| 29 sep 2026 | 9.68 | 10.51 | 8.62 | 8.62 | −10.86% | 9,090.391 |
| 28 sep 2026 | 10.49 | 10.56 | 9.67 | 9.67 | −8.34% | 7,873.02 |
| 25 sep 2026 | 11.17 | 11.64 | 10.13 | 10.55 | −6.80% | 22,225.791 |
| 24 sep 2026 | 10.85 | 12.03 | 10.52 | 11.32 | +2.44% | 115,560.248 |
| 23 sep 2026 | 10.16 | 12.05 | 9.89 | 11.05 | +8.81% | 176,106.211 |
| 22 sep 2026 | 11.16 | 11.67 | 10.06 | 10.16 | −7.26% | 16,610.475 |
| 21 sep 2026 | 10.50 | 10.95 | 10.49 | 10.95 | +9.72% | 3,145.015 |
| 18 sep 2026 | 10.50 | 11.31 | 9.88 | 9.98 | −0.10% | 22,769.137 |
| 17 sep 2026 | 9.82 | 10.01 | 9.82 | 9.99 | +2.36% | 1,141.407 |
| 16 sep 2026 | 10.63 | 10.82 | 9.08 | 9.76 | −5.70% | 96,905.522 |
| 15 sep 2026 | 12.44 | 12.44 | 9.79 | 10.35 | −18.50% | 77,896.363 |
| 14 sep 2026 | 11.73 | 13.44 | 11.33 | 12.70 | +4.87% | 238,934.206 |
| 11 sep 2026 | 11.32 | 13.47 | 10.58 | 12.11 | +2.98% | 337,062.433 |
| 10 sep 2026 | 12.50 | 12.64 | 10.50 | 11.76 | −11.11% | 166,184.544 |
| 9 sep 2026 | 18.07 | 19.05 | 12.30 | 13.23 | −29.63% | 236,121.605 |
| 8 sep 2026 | 18.01 | 22.70 | 16.58 | 18.80 | +0.53% | 727,472.839 |
| 4 sep 2026 | 14.00 | 20.09 | 14.00 | 18.70 | +30.77% | 343,853.809 |
| 3 sep 2026 | 13.82 | 15.91 | 13.50 | 14.30 | −0.28% | 136,364.2 |
| 2 sep 2026 | 14.31 | 14.34 | 14.31 | 14.34 | −1.03% | 944.865 |
| 1 sep 2026 | 12.60 | 14.50 | 11.57 | 14.49 | +4.24% | 90,777.4 |
| 31 ago 2026 | 14.17 | 14.17 | 13.69 | 13.90 | +2.96% | 12,452.9 |
| 28 ago 2026 | 12.59 | 13.55 | 12.59 | 13.50 | +3.45% | 25,575.5 |
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.