XNAS
Datos históricos de High-Trend International Group
High-Trend International Group · HTCO
$1.26
▼ -0.03 (-2.33%)
Última operación · 10/10/2026, 23:20:41 UTC
- Variación en el periodo
- −79.88%
- Máximo
- US$56.59
- 27 de abril de 2026
- Mínimo
- US$1.24
- 9 de octubre de 2026
- Volumen medio diario
- 0.34 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 | 1.48 | 1.49 | 1.24 | 1.29 | −12.84% | 118,085.517 |
| 8 oct 2026 | 1.50 | 1.51 | 1.35 | 1.48 | 0.00% | 134,136.414 |
| 7 oct 2026 | 1.74 | 1.79 | 1.33 | 1.48 | −11.90% | 288,841.836 |
| 6 oct 2026 | 2.17 | 2.17 | 1.63 | 1.68 | −23.11% | 202,371.705 |
| 5 oct 2026 | 2.23 | 2.23 | 2.16 | 2.19 | −6.22% | 12,627.07 |
| 2 oct 2026 | 2.30 | 2.33 | 2.16 | 2.33 | −1.69% | 52,757.683 |
| 1 oct 2026 | 2.01 | 2.40 | 1.95 | 2.37 | +14.49% | 97,879.527 |
| 30 sep 2026 | 2.22 | 2.22 | 2.06 | 2.07 | −5.91% | 23,267.524 |
| 29 sep 2026 | 2.25 | 2.27 | 2.11 | 2.20 | −2.22% | 31,830.805 |
| 28 sep 2026 | 2.23 | 2.28 | 2.15 | 2.25 | −1.32% | 12,175.38 |
| 25 sep 2026 | 2.20 | 2.32 | 2.20 | 2.28 | −2.98% | 5,755.758 |
| 24 sep 2026 | 2.30 | 2.38 | 2.19 | 2.35 | −0.42% | 41,946.665 |
| 23 sep 2026 | 2.19 | 2.38 | 2.13 | 2.36 | +7.27% | 36,848.582 |
| 22 sep 2026 | 2.22 | 2.22 | 2.08 | 2.20 | −0.90% | 27,610.943 |
| 21 sep 2026 | 2.16 | 2.25 | 2.15 | 2.22 | +4.23% | 19,808.76 |
| 18 sep 2026 | 2.10 | 2.16 | 2.06 | 2.13 | +1.43% | 12,801.053 |
| 17 sep 2026 | 2.11 | 2.17 | 2.10 | 2.10 | +1.45% | 38,912.446 |
| 16 sep 2026 | 2.00 | 2.09 | 2.00 | 2.07 | +0.98% | 35,090.179 |
| 15 sep 2026 | 2.12 | 2.30 | 2.00 | 2.05 | −3.30% | 303,168.79 |
| 14 sep 2026 | 2.41 | 2.45 | 2.11 | 2.12 | −14.52% | 118,220.462 |
| 11 sep 2026 | 2.55 | 2.55 | 2.47 | 2.48 | −2.36% | 22,126.38 |
| 10 sep 2026 | 2.51 | 2.56 | 2.40 | 2.54 | −0.78% | 65,565.863 |
| 9 sep 2026 | 2.54 | 2.58 | 2.38 | 2.56 | +1.19% | 42,518.535 |
| 8 sep 2026 | 2.58 | 2.66 | 2.43 | 2.53 | −1.56% | 40,442.587 |
| 4 sep 2026 | 2.61 | 2.75 | 2.51 | 2.57 | −4.10% | 22,403.154 |
| 3 sep 2026 | 2.44 | 2.70 | 2.39 | 2.68 | +11.67% | 102,536.412 |
| 2 sep 2026 | 2.70 | 2.79 | 2.14 | 2.40 | −8.75% | 196,708.456 |
| 1 sep 2026 | 2.68 | 2.74 | 2.55 | 2.63 | +0.38% | 17,722.694 |
| 31 ago 2026 | 2.54 | 2.63 | 2.40 | 2.62 | +2.75% | 44,730.491 |
| 28 ago 2026 | 2.61 | 2.63 | 2.51 | 2.55 | −2.30% | 33,162.145 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.