XNAS
Datos históricos de JX Luxventure Limited
JX Luxventure Limited · JXG
$7.44
▲ +0.29 (+4.06%)
Última operación · 11/10/2026, 21:44:49 UTC
- Variación en el periodo
- −43.7%
- Máximo
- US$15.75
- 16 de octubre de 2025
- Mínimo
- US$3.01
- 25 de noviembre de 2025
- Volumen medio diario
- 0.06 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 | 6.83 | 7.72 | 6.83 | 7.15 | +0.99% | 6,855.141 |
| 8 oct 2026 | 7.40 | 7.80 | 7.08 | 7.08 | −2.21% | 2,448 |
| 7 oct 2026 | 7.01 | 7.68 | 7.01 | 7.24 | −5.24% | 6,320 |
| 6 oct 2026 | 7.78 | 7.99 | 7.23 | 7.64 | −2.43% | 8,468.88 |
| 5 oct 2026 | 8.35 | 8.35 | 7.55 | 7.83 | +1.69% | 15,435.751 |
| 2 oct 2026 | 7.57 | 8.77 | 7.26 | 7.70 | −3.87% | 25,916.328 |
| 1 oct 2026 | 7.95 | 8.41 | 7.37 | 8.01 | +4.43% | 116,222.983 |
| 30 sep 2026 | 7.33 | 8.38 | 7.12 | 7.67 | +5.79% | 63,135.632 |
| 29 sep 2026 | 7.00 | 7.44 | 6.69 | 7.25 | +5.07% | 67,735.578 |
| 28 sep 2026 | 6.56 | 6.90 | 6.45 | 6.90 | −0.29% | 9,271 |
| 25 sep 2026 | 7.01 | 7.15 | 6.27 | 6.92 | −1.14% | 23,760.453 |
| 24 sep 2026 | 7.77 | 8.02 | 6.35 | 7.00 | −6.67% | 13,092.037 |
| 23 sep 2026 | 6.57 | 7.50 | 6.29 | 7.50 | +13.12% | 15,697.72 |
| 22 sep 2026 | 6.90 | 6.97 | 6.00 | 6.63 | +6.94% | 15,590.788 |
| 21 sep 2026 | 6.21 | 6.66 | 5.72 | 6.20 | +0.16% | 12,766.847 |
| 18 sep 2026 | 7.09 | 7.09 | 6.09 | 6.19 | −17.80% | 6,745.79 |
| 17 sep 2026 | 8.10 | 8.10 | 6.93 | 7.53 | −7.04% | 11,198.811 |
| 16 sep 2026 | 8.80 | 8.80 | 7.63 | 8.10 | −4.37% | 11,252 |
| 15 sep 2026 | 8.48 | 8.54 | 8.08 | 8.47 | −3.75% | 10,046.739 |
| 14 sep 2026 | 9.00 | 9.00 | 8.32 | 8.80 | −1.68% | 6,092.878 |
| 11 sep 2026 | 9.13 | 9.13 | 8.60 | 8.95 | −2.19% | 3,390.89 |
| 10 sep 2026 | 9.50 | 9.70 | 8.50 | 9.15 | −4.49% | 11,370 |
| 9 sep 2026 | 9.60 | 10.09 | 9.46 | 9.58 | +1.81% | 22,573 |
| 8 sep 2026 | 9.69 | 9.69 | 8.90 | 9.41 | −2.99% | 37,925.854 |
| 4 sep 2026 | 9.58 | 9.99 | 9.19 | 9.70 | +4.75% | 46,619 |
| 3 sep 2026 | 8.20 | 9.57 | 8.20 | 9.26 | +8.94% | 60,794.875 |
| 2 sep 2026 | 8.88 | 8.88 | 8.27 | 8.50 | −1.05% | 13,230.916 |
| 1 sep 2026 | 9.25 | 9.25 | 8.54 | 8.59 | −4.66% | 12,102 |
| 31 ago 2026 | 8.88 | 9.27 | 8.18 | 9.01 | 0.00% | 20,574.771 |
| 28 ago 2026 | 8.06 | 9.20 | 8.06 | 9.01 | +1.12% | 42,161.953 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.