XNAS
Datos históricos de Fusion Fuel Green PLC
Fusion Fuel Green PLC · HTOO
$1.91
▲ +0.04 (+2.09%)
Última operación · 11/10/2026, 19:22:24 UTC
- Variación en el periodo
- −59.79%
- Máximo
- US$5.20
- 15 de octubre de 2025
- Mínimo
- US$1.80
- 28 de agosto de 2026
- Volumen medio diario
- 0.17 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 | 1.94 | 1.94 | 1.91 | 1.91 | −0.52% | 10,091.638 |
| 8 oct 2026 | 2.03 | 2.05 | 1.91 | 1.92 | −5.42% | 23,404.993 |
| 7 oct 2026 | 2.11 | 2.11 | 2.03 | 2.03 | −3.33% | 3,095.149 |
| 6 oct 2026 | 2.06 | 2.14 | 2.06 | 2.10 | +0.24% | 8,210.904 |
| 5 oct 2026 | 2.10 | 2.13 | 2.09 | 2.10 | −2.56% | 2,419.471 |
| 2 oct 2026 | 2.10 | 2.15 | 2.09 | 2.15 | −0.92% | 2,783.88 |
| 1 oct 2026 | 2.13 | 2.25 | 2.07 | 2.17 | +2.12% | 12,610.465 |
| 30 sep 2026 | 2.09 | 2.13 | 2.08 | 2.13 | +4.17% | 2,591.389 |
| 29 sep 2026 | 1.93 | 2.17 | 1.93 | 2.04 | −0.97% | 3,203.734 |
| 28 sep 2026 | 1.99 | 2.19 | 1.86 | 2.06 | +0.98% | 80,527.59 |
| 25 sep 2026 | 2.00 | 2.20 | 1.96 | 2.04 | +1.49% | 104,233.512 |
| 24 sep 2026 | 2.23 | 2.23 | 2.00 | 2.01 | −9.87% | 46,572.325 |
| 23 sep 2026 | 2.00 | 2.27 | 2.00 | 2.23 | +12.06% | 90,765 |
| 22 sep 2026 | 2.09 | 2.32 | 1.99 | 1.99 | −4.78% | 10,706.709 |
| 21 sep 2026 | 2.00 | 2.10 | 2.00 | 2.09 | +2.95% | 12,900.486 |
| 18 sep 2026 | 2.10 | 2.19 | 2.00 | 2.03 | −6.02% | 5,491.556 |
| 17 sep 2026 | 2.08 | 2.16 | 2.05 | 2.16 | +1.41% | 4,375 |
| 16 sep 2026 | 2.06 | 2.23 | 2.05 | 2.13 | 0.00% | 14,563.565 |
| 15 sep 2026 | 2.13 | 2.29 | 2.10 | 2.13 | 0.00% | 21,548.743 |
| 14 sep 2026 | 2.31 | 2.32 | 2.12 | 2.13 | −7.80% | 22,651.178 |
| 11 sep 2026 | 2.45 | 2.52 | 2.30 | 2.31 | −4.93% | 43,644.314 |
| 10 sep 2026 | 2.16 | 2.60 | 2.12 | 2.43 | +5.65% | 2.06 M |
| 9 sep 2026 | 2.31 | 2.33 | 2.27 | 2.30 | −3.56% | 6,014.145 |
| 8 sep 2026 | 2.50 | 2.50 | 2.34 | 2.39 | −5.36% | 10,681.611 |
| 4 sep 2026 | 2.34 | 2.53 | 2.34 | 2.52 | +7.69% | 25,543.343 |
| 3 sep 2026 | 2.07 | 2.35 | 2.07 | 2.34 | +1.74% | 14,766 |
| 2 sep 2026 | 2.26 | 2.35 | 2.10 | 2.30 | +1.77% | 20,371.805 |
| 1 sep 2026 | 2.25 | 2.42 | 2.19 | 2.26 | +0.44% | 17,444.861 |
| 31 ago 2026 | 2.11 | 2.25 | 2.11 | 2.25 | +6.45% | 7,006.804 |
| 28 ago 2026 | 2.00 | 2.11 | 1.80 | 2.11 | +5.16% | 28,112.522 |
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.