XNAS
Datos históricos de iTonic Holdings Ltd.
iTonic Holdings Ltd. · ITOC
$4.04
▲ +0.03 (+0.62%)
Última operación · 10/10/2026, 17:55:27 UTC
- Variación en el periodo
- −58.28%
- Máximo
- US$18.40
- 8 de junio de 2026
- Mínimo
- US$3.42
- 7 de octubre de 2026
- Volumen medio diario
- 0.11 M
Del 16 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.09 | 4.14 | 3.82 | 4.07 | +1.12% | 14,111.25 |
| 8 oct 2026 | 4.22 | 4.22 | 4.00 | 4.02 | −3.13% | 4,592.299 |
| 7 oct 2026 | 3.97 | 4.15 | 3.42 | 4.15 | +0.97% | 31,847.875 |
| 6 oct 2026 | 4.35 | 4.49 | 3.55 | 4.11 | +1.29% | 82,305.289 |
| 5 oct 2026 | 3.96 | 4.17 | 3.84 | 4.06 | +1.85% | 12,932.396 |
| 2 oct 2026 | 4.25 | 4.61 | 3.86 | 3.98 | −12.88% | 13,380.728 |
| 1 oct 2026 | 4.48 | 4.64 | 4.32 | 4.57 | +2.07% | 6,635.728 |
| 30 sep 2026 | 4.25 | 4.56 | 4.25 | 4.48 | +4.48% | 4,533.237 |
| 29 sep 2026 | 4.64 | 4.64 | 4.16 | 4.29 | −5.80% | 10,192.915 |
| 28 sep 2026 | 4.53 | 4.64 | 4.32 | 4.55 | −2.17% | 12,705.148 |
| 25 sep 2026 | 4.80 | 4.80 | 4.56 | 4.65 | −3.84% | 7,607.884 |
| 24 sep 2026 | 4.99 | 5.21 | 4.50 | 4.84 | −6.35% | 9,137.61 |
| 23 sep 2026 | 5.24 | 5.26 | 5.00 | 5.17 | +0.75% | 1,167.384 |
| 22 sep 2026 | 5.12 | 5.28 | 4.92 | 5.13 | −2.88% | 7,788.021 |
| 21 sep 2026 | 4.88 | 5.58 | 4.81 | 5.28 | +3.25% | 32,397.094 |
| 18 sep 2026 | 4.86 | 7.76 | 4.48 | 5.11 | +7.79% | 882,893.533 |
| 17 sep 2026 | 4.51 | 4.75 | 4.48 | 4.74 | −2.05% | 13,409.665 |
| 16 sep 2026 | 4.61 | 5.28 | 4.61 | 4.84 | +1.92% | 193,116.892 |
| 15 sep 2026 | 4.48 | 5.28 | 4.42 | 4.75 | +2.59% | 20,985.881 |
| 14 sep 2026 | 4.74 | 4.88 | 4.32 | 4.63 | −4.49% | 7,758.266 |
| 11 sep 2026 | 4.82 | 5.04 | 4.65 | 4.85 | −0.43% | 2,071.325 |
| 10 sep 2026 | 4.81 | 4.93 | 4.77 | 4.87 | −1.17% | 4,144.394 |
| 9 sep 2026 | 4.81 | 5.12 | 4.76 | 4.93 | +0.46% | 2,418.56 |
| 8 sep 2026 | 4.97 | 5.31 | 4.81 | 4.91 | −4.19% | 9,345.29 |
| 4 sep 2026 | 4.66 | 5.30 | 4.66 | 5.12 | +8.55% | 15,644.699 |
| 3 sep 2026 | 4.69 | 4.80 | 4.64 | 4.72 | −1.77% | 3,603.623 |
| 2 sep 2026 | 4.67 | 4.96 | 4.67 | 4.80 | +2.81% | 2,089.429 |
| 1 sep 2026 | 4.66 | 4.87 | 4.66 | 4.67 | −0.61% | 6,453.72 |
| 31 ago 2026 | 4.82 | 5.25 | 4.64 | 4.70 | −7.26% | 5,930.57 |
| 28 ago 2026 | 4.84 | 5.97 | 4.84 | 5.07 | −2.43% | 64,892.856 |
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.