XNAS
Datos históricos de iQSTEL Inc.
iQSTEL Inc. · IQST
$1.03
▲ +0.01 (+0.48%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- −82.56%
- Máximo
- US$6.56
- 23 de octubre de 2025
- Mínimo
- US$0.87
- 15 de julio de 2026
- Volumen medio diario
- 1.49 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 | 1.07 | 1.07 | 1.03 | 1.04 | −1.42% | 129,772.95 |
| 8 oct 2026 | 1.00 | 1.06 | 1.00 | 1.06 | +4.46% | 286,068.677 |
| 7 oct 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 0.00% | 141,357.504 |
| 6 oct 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 0.00% | 161,969.787 |
| 5 oct 2026 | 1.05 | 1.05 | 1.00 | 1.01 | −1.94% | 189,987.623 |
| 2 oct 2026 | 1.06 | 1.08 | 1.03 | 1.03 | −1.90% | 344,925.794 |
| 1 oct 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 0.00% | 538,193.879 |
| 30 sep 2026 | 1.00 | 1.08 | 1.00 | 1.05 | +7.12% | 544,582.164 |
| 29 sep 2026 | 0.99 | 0.99 | 0.97 | 0.98 | −0.99% | 83,732.544 |
| 28 sep 2026 | 0.97 | 0.99 | 0.97 | 0.99 | +0.19% | 124,960.482 |
| 25 sep 2026 | 0.99 | 1.00 | 0.97 | 0.99 | −1.19% | 163,280.476 |
| 24 sep 2026 | 1.03 | 1.03 | 1.00 | 1.00 | −2.91% | 158,256.749 |
| 23 sep 2026 | 1.00 | 1.04 | 0.99 | 1.03 | +3.05% | 217,262.204 |
| 22 sep 2026 | 0.95 | 1.01 | 0.94 | 1.00 | +3.56% | 366,509.495 |
| 21 sep 2026 | 0.99 | 1.00 | 0.95 | 0.97 | −1.87% | 139,240.888 |
| 18 sep 2026 | 1.01 | 1.01 | 0.94 | 0.98 | −2.62% | 354,620.032 |
| 17 sep 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 0.00% | 845,844.045 |
| 16 sep 2026 | 1.10 | 1.10 | 0.99 | 1.01 | −3.81% | 655,610.123 |
| 15 sep 2026 | 1.03 | 1.09 | 1.03 | 1.05 | +0.96% | 300,600.164 |
| 14 sep 2026 | 0.96 | 1.06 | 0.94 | 1.04 | +9.99% | 400,749.268 |
| 11 sep 2026 | 0.96 | 0.99 | 0.92 | 0.95 | −2.47% | 151,243.642 |
| 10 sep 2026 | 0.92 | 1.00 | 0.90 | 0.97 | +7.44% | 350,216.156 |
| 9 sep 2026 | 0.92 | 0.92 | 0.90 | 0.90 | −0.52% | 133,446.932 |
| 8 sep 2026 | 0.92 | 0.92 | 0.90 | 0.91 | −0.74% | 244,158.771 |
| 4 sep 2026 | 0.92 | 0.92 | 0.90 | 0.91 | −0.02% | 63,512.054 |
| 3 sep 2026 | 0.93 | 0.95 | 0.90 | 0.91 | +0.42% | 181,717.926 |
| 2 sep 2026 | 0.93 | 0.95 | 0.90 | 0.91 | −1.08% | 94,507.816 |
| 1 sep 2026 | 0.95 | 0.97 | 0.92 | 0.92 | −5.75% | 76,890.801 |
| 31 ago 2026 | 0.97 | 0.98 | 0.95 | 0.98 | −0.15% | 111,620.594 |
| 28 ago 2026 | 0.94 | 1.01 | 0.91 | 0.98 | +2.51% | 325,358.51 |
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.