XNAS
Datos históricos de Hotel101 Global Holdings Corp.
Hotel101 Global Holdings Corp. · HBNB
$4.56
▲ +0.38 (+8.60%)
Última operación · 12/10/2026, 5:46:49 UTC
- Variación en el periodo
- +30.58%
- Máximo
- US$10.43
- 16 de enero de 2026
- Mínimo
- US$3.28
- 13 de octubre de 2025
- 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 | 4.56 | 4.59 | 4.42 | 4.42 | +0.23% | 2,334.434 |
| 8 oct 2026 | 4.71 | 4.71 | 4.40 | 4.41 | −2.20% | 3,210.802 |
| 7 oct 2026 | 4.55 | 4.68 | 4.51 | 4.51 | −2.39% | 4,133.013 |
| 6 oct 2026 | 4.46 | 4.84 | 4.40 | 4.62 | +1.54% | 10,795.802 |
| 5 oct 2026 | 4.78 | 4.78 | 4.55 | 4.55 | −4.41% | 800.802 |
| 2 oct 2026 | 4.45 | 4.76 | 4.45 | 4.76 | +4.39% | 1,705.433 |
| 1 oct 2026 | 5.17 | 5.17 | 4.55 | 4.56 | −8.98% | 6,873.802 |
| 30 sep 2026 | 4.93 | 5.28 | 4.90 | 5.01 | +7.74% | 188,117.802 |
| 29 sep 2026 | 4.95 | 4.95 | 4.65 | 4.65 | −1.06% | 5,288.432 |
| 28 sep 2026 | 5.26 | 5.26 | 4.70 | 4.70 | −0.43% | 2,888.802 |
| 24 sep 2026 | 4.71 | 4.99 | 4.71 | 4.72 | −1.32% | 4,875.802 |
| 23 sep 2026 | 4.80 | 4.80 | 4.78 | 4.78 | +1.55% | 12,659.424 |
| 22 sep 2026 | 4.82 | 5.30 | 4.71 | 4.71 | −3.28% | 12,945.462 |
| 21 sep 2026 | 5.50 | 5.50 | 4.70 | 4.87 | −2.92% | 11,761.802 |
| 18 sep 2026 | 5.31 | 5.31 | 4.78 | 5.02 | −3.15% | 8,990.802 |
| 17 sep 2026 | 5.30 | 5.32 | 5.04 | 5.18 | +0.87% | 14,233.442 |
| 16 sep 2026 | 5.25 | 5.27 | 5.14 | 5.14 | +0.69% | 3,041.802 |
| 15 sep 2026 | 5.13 | 5.13 | 5.10 | 5.10 | +2.00% | 796.802 |
| 14 sep 2026 | 4.99 | 5.00 | 4.99 | 5.00 | +0.30% | 1,004.188 |
| 11 sep 2026 | 5.04 | 5.04 | 4.99 | 4.99 | −0.30% | 628.805 |
| 10 sep 2026 | 5.01 | 5.23 | 4.85 | 5.00 | +5.26% | 2,219.802 |
| 9 sep 2026 | 5.01 | 5.27 | 4.70 | 4.75 | −8.83% | 7,674.802 |
| 8 sep 2026 | 5.36 | 5.37 | 5.21 | 5.21 | −0.19% | 2,599.802 |
| 4 sep 2026 | 5.30 | 5.33 | 5.22 | 5.22 | −3.87% | 2,079.824 |
| 1 sep 2026 | 5.43 | 5.43 | 5.43 | 5.43 | −2.51% | 395.802 |
| 31 ago 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +3.15% | 305.802 |
| 27 ago 2026 | 5.47 | 5.47 | 5.38 | 5.40 | −1.37% | 1,801.802 |
| 26 ago 2026 | 5.48 | 5.48 | 5.48 | 5.48 | +3.89% | 887.131 |
| 25 ago 2026 | 5.27 | 5.27 | 5.27 | 5.27 | −3.48% | 953.588 |
| 24 ago 2026 | 5.46 | 5.46 | 5.46 | 5.46 | −1.36% | 2,097.774 |
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.