XNAS
Datos históricos de Ispire Technology Inc.
Ispire Technology Inc. · ISPR
$1.46
▼ -0.01 (-0.66%)
Última operación · 10/10/2026, 17:41:09 UTC
- Variación en el periodo
- −30.91%
- Máximo
- US$3.87
- 30 de enero de 2026
- Mínimo
- US$1.01
- 7 de julio 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 | 1.44 | 1.64 | 1.44 | 1.52 | +4.11% | 21,585.86 |
| 8 oct 2026 | 1.41 | 1.50 | 1.41 | 1.46 | +3.55% | 7,926.045 |
| 7 oct 2026 | 1.34 | 1.51 | 1.30 | 1.41 | +6.02% | 53,444.906 |
| 6 oct 2026 | 1.30 | 1.35 | 1.29 | 1.33 | +2.31% | 4,982.074 |
| 5 oct 2026 | 1.37 | 1.37 | 1.28 | 1.30 | −5.80% | 35,178.843 |
| 2 oct 2026 | 1.33 | 1.49 | 1.30 | 1.38 | +2.99% | 31,769.453 |
| 1 oct 2026 | 1.36 | 1.36 | 1.27 | 1.34 | +4.69% | 13,640.344 |
| 30 sep 2026 | 1.29 | 1.36 | 1.27 | 1.28 | −1.54% | 10,243.007 |
| 29 sep 2026 | 1.30 | 1.36 | 1.28 | 1.30 | −1.89% | 19,095.666 |
| 28 sep 2026 | 1.31 | 1.38 | 1.30 | 1.33 | −1.85% | 8,871.889 |
| 25 sep 2026 | 1.28 | 1.51 | 1.27 | 1.35 | +4.65% | 41,346.515 |
| 24 sep 2026 | 1.32 | 1.34 | 1.26 | 1.29 | −2.64% | 10,095.832 |
| 23 sep 2026 | 1.24 | 1.33 | 1.24 | 1.33 | +6.43% | 18,411.199 |
| 22 sep 2026 | 1.25 | 1.33 | 1.21 | 1.25 | −0.40% | 25,128.163 |
| 21 sep 2026 | 1.30 | 1.37 | 1.25 | 1.25 | −4.58% | 35,509.497 |
| 18 sep 2026 | 1.30 | 1.35 | 1.23 | 1.31 | +0.77% | 36,682.172 |
| 17 sep 2026 | 1.23 | 1.33 | 1.23 | 1.30 | 0.00% | 29,760.499 |
| 16 sep 2026 | 1.43 | 1.49 | 1.21 | 1.30 | −9.72% | 103,520.622 |
| 15 sep 2026 | 1.47 | 1.63 | 1.39 | 1.44 | −2.04% | 45,371.339 |
| 14 sep 2026 | 1.47 | 1.55 | 1.45 | 1.47 | −1.34% | 23,599.569 |
| 11 sep 2026 | 1.43 | 1.57 | 1.43 | 1.49 | +4.20% | 20,043.202 |
| 10 sep 2026 | 1.47 | 1.47 | 1.35 | 1.43 | −2.72% | 7,283.254 |
| 9 sep 2026 | 1.43 | 1.50 | 1.38 | 1.47 | +3.52% | 65,693.071 |
| 8 sep 2026 | 1.51 | 1.64 | 1.42 | 1.42 | −7.79% | 12,792.585 |
| 4 sep 2026 | 1.54 | 1.56 | 1.49 | 1.54 | +1.32% | 6,000.639 |
| 3 sep 2026 | 1.54 | 1.61 | 1.45 | 1.52 | −1.94% | 22,523.223 |
| 2 sep 2026 | 1.45 | 1.58 | 1.43 | 1.55 | +6.90% | 14,736.673 |
| 1 sep 2026 | 1.46 | 1.50 | 1.41 | 1.45 | −1.36% | 7,845.214 |
| 31 ago 2026 | 1.43 | 1.55 | 1.41 | 1.47 | +3.52% | 13,025.606 |
| 28 ago 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 0.00% | 3,396.597 |
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.