XNAS
Datos históricos de iOThree Limited Ordinary Shares
iOThree Limited Ordinary Shares · IOTR
$2.03
▲ +0.08 (+4.10%)
Última operación · 10/10/2026, 23:10:12 UTC
- Variación en el periodo
- −44.77%
- Máximo
- US$7.47
- 22 de enero de 2026
- Mínimo
- US$1.49
- 15 de septiembre de 2026
- Volumen medio diario
- 0.72 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 | 1.90 | 1.99 | 1.90 | 1.95 | −0.51% | 2,108 |
| 8 oct 2026 | 2.04 | 2.04 | 1.96 | 1.96 | +4.81% | 5,157.977 |
| 7 oct 2026 | 1.98 | 1.98 | 1.87 | 1.87 | −6.03% | 1,685.019 |
| 6 oct 2026 | 1.97 | 1.99 | 1.94 | 1.99 | +5.85% | 2,833.977 |
| 5 oct 2026 | 1.87 | 1.94 | 1.87 | 1.88 | −3.59% | 2,620.077 |
| 2 oct 2026 | 1.95 | 1.95 | 1.95 | 1.95 | +0.52% | 1,050.845 |
| 30 sep 2026 | 1.97 | 1.97 | 1.94 | 1.94 | −3.96% | 2,111.977 |
| 29 sep 2026 | 2.05 | 2.05 | 1.94 | 2.02 | −0.49% | 2,449.977 |
| 28 sep 2026 | 2.03 | 2.07 | 2.03 | 2.03 | 0.00% | 2,765.977 |
| 25 sep 2026 | 1.99 | 2.10 | 1.99 | 2.03 | +4.64% | 3,535.677 |
| 24 sep 2026 | 2.03 | 2.11 | 1.94 | 1.94 | −6.68% | 8,063.977 |
| 23 sep 2026 | 1.97 | 2.08 | 1.97 | 2.08 | +7.15% | 3,909.977 |
| 22 sep 2026 | 1.85 | 1.98 | 1.65 | 1.94 | +2.92% | 3,030.07 |
| 21 sep 2026 | 1.99 | 1.99 | 1.69 | 1.89 | −1.82% | 2,960.963 |
| 18 sep 2026 | 1.79 | 1.94 | 1.79 | 1.92 | +10.34% | 9,239.977 |
| 17 sep 2026 | 1.76 | 1.88 | 1.68 | 1.74 | +3.57% | 2,975.227 |
| 16 sep 2026 | 1.68 | 1.90 | 1.64 | 1.68 | +4.35% | 14,673.977 |
| 15 sep 2026 | 2.04 | 2.04 | 1.49 | 1.61 | −20.30% | 68,547.227 |
| 14 sep 2026 | 2.05 | 2.17 | 2.02 | 2.02 | −14.65% | 18,122.977 |
| 11 sep 2026 | 2.30 | 2.37 | 2.23 | 2.37 | +2.90% | 21,583.977 |
| 10 sep 2026 | 2.36 | 2.38 | 2.30 | 2.30 | −4.17% | 4,985.977 |
| 9 sep 2026 | 2.39 | 2.40 | 2.34 | 2.40 | −2.83% | 8,587.977 |
| 8 sep 2026 | 2.31 | 2.47 | 2.30 | 2.47 | −1.59% | 6,338.332 |
| 4 sep 2026 | 2.48 | 2.51 | 2.35 | 2.51 | +1.21% | 7,370.977 |
| 3 sep 2026 | 2.36 | 2.48 | 2.36 | 2.48 | −2.75% | 5,341.186 |
| 2 sep 2026 | 2.44 | 2.65 | 2.31 | 2.55 | +1.19% | 22,907.577 |
| 1 sep 2026 | 2.35 | 2.80 | 2.25 | 2.52 | +2.44% | 62,387.151 |
| 31 ago 2026 | 2.33 | 2.53 | 2.13 | 2.46 | +0.41% | 40,020.977 |
| 28 ago 2026 | 2.54 | 2.54 | 2.45 | 2.45 | 0.00% | 1.22 M |
| 27 ago 2026 | 2.55 | 2.55 | 2.45 | 2.45 | −5.04% | 2,726.977 |
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.