XNAS
Datos históricos de 9F Inc.
9F Inc. · JFU
$2.95
▲ +0.01 (+0.54%)
Última operación · 10/10/2026, 19:46:45 UTC
- Variación en el periodo
- −42.1%
- Máximo
- US$9.48
- 12 de diciembre de 2025
- Mínimo
- US$1.98
- 17 de agosto de 2026
- Volumen medio diario
- 0.04 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 | 2.78 | 2.78 | 2.75 | 2.75 | +0.37% | 1,512 |
| 8 oct 2026 | 2.93 | 2.93 | 2.73 | 2.74 | +0.54% | 8,088.451 |
| 7 oct 2026 | 2.54 | 3.08 | 2.54 | 2.73 | +13.55% | 22,893.123 |
| 6 oct 2026 | 2.40 | 2.40 | 2.40 | 2.40 | −7.69% | 1,929 |
| 5 oct 2026 | 2.66 | 2.74 | 2.60 | 2.60 | −2.27% | 3,086 |
| 2 oct 2026 | 2.75 | 2.75 | 2.66 | 2.66 | −5.32% | 440.341 |
| 30 sep 2026 | 2.81 | 2.81 | 2.81 | 2.81 | −0.36% | 712.982 |
| 29 sep 2026 | 2.81 | 2.82 | 2.65 | 2.82 | +9.73% | 2,165 |
| 28 sep 2026 | 2.65 | 2.79 | 2.57 | 2.57 | −3.74% | 2,673 |
| 24 sep 2026 | 2.68 | 2.68 | 2.67 | 2.67 | −3.26% | 2,129 |
| 23 sep 2026 | 2.57 | 2.76 | 2.57 | 2.76 | +7.60% | 979 |
| 21 sep 2026 | 2.57 | 2.57 | 2.57 | 2.57 | −3.57% | 1,932.37 |
| 18 sep 2026 | 2.67 | 2.67 | 2.49 | 2.66 | +6.40% | 2,650 |
| 17 sep 2026 | 2.36 | 2.50 | 2.36 | 2.50 | +6.84% | 2,170 |
| 16 sep 2026 | 2.67 | 2.67 | 2.25 | 2.34 | −12.69% | 5,731.76 |
| 15 sep 2026 | 2.51 | 2.68 | 2.22 | 2.68 | +3.47% | 8,102 |
| 14 sep 2026 | 2.44 | 2.59 | 2.44 | 2.59 | −4.07% | 1,574.206 |
| 11 sep 2026 | 2.73 | 2.73 | 2.70 | 2.70 | −2.17% | 634.4 |
| 10 sep 2026 | 2.76 | 2.76 | 2.76 | 2.76 | +0.73% | 383.017 |
| 9 sep 2026 | 2.83 | 2.88 | 2.21 | 2.74 | +0.74% | 6,855.324 |
| 8 sep 2026 | 2.92 | 3.00 | 2.55 | 2.72 | +7.09% | 12,375.893 |
| 4 sep 2026 | 2.21 | 2.54 | 2.20 | 2.54 | +0.79% | 6,041 |
| 3 sep 2026 | 2.47 | 2.52 | 2.37 | 2.52 | +2.44% | 4,546.5 |
| 2 sep 2026 | 2.79 | 2.79 | 2.38 | 2.46 | −11.83% | 13,610.589 |
| 1 sep 2026 | 2.75 | 2.81 | 2.69 | 2.79 | −4.45% | 5,619 |
| 31 ago 2026 | 2.90 | 2.92 | 2.80 | 2.92 | +0.69% | 5,683.036 |
| 28 ago 2026 | 2.92 | 2.92 | 2.67 | 2.90 | −1.69% | 3,868 |
| 27 ago 2026 | 2.85 | 2.96 | 2.79 | 2.95 | −1.34% | 7,929.608 |
| 26 ago 2026 | 3.12 | 3.12 | 2.88 | 2.99 | +5.28% | 12,467.497 |
| 25 ago 2026 | 2.73 | 2.90 | 2.55 | 2.84 | +5.97% | 14,084.625 |
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.