XNAS
Datos históricos de HUB Cyber Security Ltd.
HUB Cyber Security Ltd. · HUBC
$0.96
▼ -0.07 (-7.07%)
Última operación · 10/10/2026, 18:36:57 UTC
- Variación en el periodo
- −100%
- Máximo
- US$742,500.00
- 22 de octubre de 2025
- Mínimo
- US$0.88
- 30 de septiembre de 2026
- Volumen medio diario
- 0.08 M
Del 10 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 | 1.00 | 1.02 | 0.91 | 0.99 | −1.00% | 186,137.405 |
| 8 oct 2026 | 0.97 | 1.08 | 0.92 | 1.00 | +5.75% | 387,777.06 |
| 7 oct 2026 | 1.00 | 1.02 | 0.92 | 0.95 | −9.94% | 162,997.017 |
| 6 oct 2026 | 1.03 | 1.05 | 0.95 | 1.05 | +5.01% | 392,212.635 |
| 5 oct 2026 | 1.08 | 1.08 | 0.95 | 1.00 | −1.00% | 151,084.221 |
| 2 oct 2026 | 1.05 | 1.13 | 0.98 | 1.01 | −1.94% | 269,654.074 |
| 1 oct 2026 | 1.03 | 1.05 | 0.93 | 1.03 | +3.52% | 226,341.547 |
| 30 sep 2026 | 1.02 | 1.02 | 0.88 | 1.00 | 0.00% | 466,317.538 |
| 29 sep 2026 | 1.46 | 1.49 | 0.98 | 1.00 | −33.22% | 759,676.578 |
| 28 sep 2026 | 1.88 | 1.88 | 1.47 | 1.49 | −21.58% | 397,374.041 |
| 25 sep 2026 | 2.32 | 2.32 | 1.78 | 1.90 | −18.45% | 716,592.03 |
| 24 sep 2026 | 3.10 | 3.16 | 2.26 | 2.33 | −27.41% | 381,452.285 |
| 23 sep 2026 | 4.09 | 4.13 | 3.17 | 3.21 | −24.29% | 435,487.322 |
| 22 sep 2026 | 4.20 | 4.88 | 3.70 | 4.24 | −29.33% | 662,264.569 |
| 21 sep 2026 | 4.64 | 6.41 | 4.57 | 6.00 | +30.43% | 1.2 M |
| 18 sep 2026 | 5.03 | 5.08 | 4.60 | 4.60 | −10.94% | 15,173.154 |
| 17 sep 2026 | 5.95 | 6.49 | 5.01 | 5.17 | −14.34% | 37,154.259 |
| 16 sep 2026 | 6.19 | 6.25 | 5.76 | 6.03 | −4.74% | 13,850.347 |
| 15 sep 2026 | 7.38 | 7.38 | 6.30 | 6.33 | −17.09% | 32,739.876 |
| 14 sep 2026 | 7.31 | 8.68 | 6.62 | 7.64 | −10.31% | 30,194.085 |
| 11 sep 2026 | 10.54 | 10.54 | 8.50 | 8.51 | −18.21% | 25,382.137 |
| 10 sep 2026 | 12.50 | 13.00 | 10.21 | 10.41 | −30.63% | 33,195.947 |
| 9 sep 2026 | 16.03 | 16.43 | 15.00 | 15.00 | −9.08% | 5,745.155 |
| 8 sep 2026 | 16.74 | 16.74 | 15.03 | 16.50 | −1.83% | 10,070.116 |
| 4 sep 2026 | 17.50 | 17.91 | 16.50 | 16.81 | −6.62% | 6,813.26 |
| 3 sep 2026 | 18.13 | 18.25 | 16.87 | 18.00 | −1.95% | 7,110.392 |
| 2 sep 2026 | 18.38 | 19.02 | 17.83 | 18.36 | −1.45% | 7,130.485 |
| 1 sep 2026 | 18.50 | 18.66 | 17.85 | 18.63 | +1.03% | 1,900.503 |
| 31 ago 2026 | 18.75 | 19.08 | 17.82 | 18.44 | −2.16% | 4,755.066 |
| 28 ago 2026 | 19.75 | 19.93 | 18.29 | 18.85 | −3.31% | 5,630.369 |
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.