XNAS
Datos históricos de ICZOOM Group Inc.
ICZOOM Group Inc. · IZM
$0.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:40 UTC
- Variación en el periodo
- −92.39%
- Máximo
- US$13.65
- 2 de enero de 2026
- Mínimo
- US$0.87
- 9 de octubre de 2026
- Volumen medio diario
- 0.2 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 | 0.87 | 0.91 | 0.87 | 0.89 | −2.31% | 12,332.8 |
| 8 oct 2026 | 0.95 | 1.00 | 0.88 | 0.91 | −3.64% | 38,225.2 |
| 7 oct 2026 | 0.95 | 0.98 | 0.90 | 0.95 | −4.75% | 73,796.6 |
| 6 oct 2026 | 1.07 | 1.08 | 0.99 | 0.99 | −5.48% | 41,402.822 |
| 5 oct 2026 | 1.17 | 1.19 | 1.02 | 1.05 | −12.50% | 184,442.668 |
| 2 oct 2026 | 1.19 | 1.20 | 1.14 | 1.20 | −0.83% | 18,329.6 |
| 1 oct 2026 | 1.18 | 1.21 | 1.17 | 1.21 | −1.63% | 6,736.438 |
| 30 sep 2026 | 1.24 | 1.28 | 1.19 | 1.23 | +1.65% | 60,478.8 |
| 29 sep 2026 | 1.25 | 1.25 | 1.18 | 1.21 | −3.97% | 64,174.4 |
| 28 sep 2026 | 1.22 | 1.28 | 1.17 | 1.26 | −2.33% | 50,235.6 |
| 25 sep 2026 | 1.25 | 1.80 | 1.04 | 1.29 | +3.20% | 1.51 M |
| 24 sep 2026 | 1.21 | 1.34 | 1.21 | 1.25 | −1.57% | 29,836.2 |
| 23 sep 2026 | 1.15 | 1.35 | 1.15 | 1.27 | +4.10% | 84,936.8 |
| 22 sep 2026 | 1.12 | 1.28 | 1.11 | 1.22 | +3.39% | 45,798.466 |
| 21 sep 2026 | 1.19 | 1.30 | 1.16 | 1.18 | −6.35% | 37,582.4 |
| 18 sep 2026 | 1.24 | 1.31 | 1.14 | 1.26 | +3.28% | 42,928.6 |
| 17 sep 2026 | 1.25 | 1.30 | 1.10 | 1.22 | −3.94% | 53,553.2 |
| 16 sep 2026 | 1.29 | 1.32 | 1.15 | 1.27 | −7.97% | 105,448.475 |
| 15 sep 2026 | 1.10 | 1.46 | 1.02 | 1.38 | +25.74% | 384,433.112 |
| 14 sep 2026 | 1.10 | 1.18 | 1.08 | 1.10 | +2.14% | 64,230.16 |
| 11 sep 2026 | 1.16 | 1.16 | 1.04 | 1.07 | −8.32% | 25,909.122 |
| 10 sep 2026 | 1.18 | 1.22 | 1.16 | 1.17 | +0.17% | 5,328.522 |
| 9 sep 2026 | 1.16 | 1.25 | 1.14 | 1.17 | −3.66% | 8,860.249 |
| 8 sep 2026 | 1.15 | 1.21 | 1.15 | 1.21 | +4.25% | 8,033.551 |
| 4 sep 2026 | 1.20 | 1.21 | 1.16 | 1.17 | −3.20% | 1,494.504 |
| 3 sep 2026 | 1.23 | 1.23 | 1.16 | 1.20 | −2.04% | 18,072.322 |
| 2 sep 2026 | 1.16 | 1.26 | 1.16 | 1.23 | +5.00% | 3,703.522 |
| 1 sep 2026 | 1.16 | 1.22 | 1.16 | 1.17 | −4.49% | 1,496.322 |
| 31 ago 2026 | 1.25 | 1.25 | 1.21 | 1.23 | +1.24% | 5,461.722 |
| 28 ago 2026 | 1.20 | 1.27 | 1.16 | 1.21 | −2.81% | 29,411.922 |
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.