XNAS
Datos históricos de Jiuzi Holdings, Inc.
Jiuzi Holdings, Inc. · JZXN
$1.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:25:30 UTC
- Variación en el periodo
- −92.68%
- Máximo
- US$18.39
- 27 de octubre de 2025
- Mínimo
- US$0.75
- 3 de marzo de 2026
- Volumen medio diario
- 2.74 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 | 1.14 | 1.15 | 1.08 | 1.11 | −2.63% | 189,330.29 |
| 8 oct 2026 | 1.16 | 1.17 | 1.13 | 1.14 | −3.39% | 54,310.594 |
| 7 oct 2026 | 1.11 | 1.22 | 1.10 | 1.18 | +7.27% | 323,143.864 |
| 6 oct 2026 | 1.15 | 1.15 | 1.08 | 1.10 | −3.51% | 89,126.746 |
| 5 oct 2026 | 1.14 | 1.23 | 1.03 | 1.14 | +0.88% | 1.35 M |
| 2 oct 2026 | 1.11 | 1.14 | 1.09 | 1.13 | +4.63% | 46,183.294 |
| 1 oct 2026 | 1.13 | 1.14 | 1.06 | 1.08 | −2.70% | 134,880.74 |
| 30 sep 2026 | 1.16 | 1.16 | 1.10 | 1.11 | −2.63% | 54,555.425 |
| 29 sep 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 0.00% | 95,419.333 |
| 28 sep 2026 | 1.12 | 1.15 | 1.09 | 1.14 | +0.88% | 80,480.191 |
| 25 sep 2026 | 1.17 | 1.17 | 1.12 | 1.13 | −2.59% | 59,105.065 |
| 24 sep 2026 | 1.08 | 1.17 | 1.08 | 1.16 | +5.45% | 117,109.568 |
| 23 sep 2026 | 1.10 | 1.13 | 1.10 | 1.10 | −2.65% | 64,771.778 |
| 22 sep 2026 | 1.09 | 1.17 | 1.07 | 1.13 | +3.20% | 228,338.604 |
| 21 sep 2026 | 1.13 | 1.13 | 1.08 | 1.10 | −1.35% | 158,041.115 |
| 18 sep 2026 | 1.06 | 1.11 | 1.05 | 1.11 | −3.48% | 324,074.999 |
| 17 sep 2026 | 1.19 | 1.23 | 1.11 | 1.15 | −10.85% | 817,636.685 |
| 16 sep 2026 | 1.33 | 1.94 | 1.12 | 1.29 | +20.56% | 47.83 M |
| 15 sep 2026 | 1.08 | 1.10 | 1.04 | 1.07 | −3.60% | 54,455.82 |
| 14 sep 2026 | 1.09 | 1.13 | 1.09 | 1.11 | −3.48% | 35,838.192 |
| 11 sep 2026 | 1.16 | 1.16 | 1.13 | 1.15 | −0.86% | 31,037.385 |
| 10 sep 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 0.00% | 20,780.257 |
| 9 sep 2026 | 1.13 | 1.18 | 1.12 | 1.16 | +0.87% | 44,547.252 |
| 8 sep 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 0.00% | 27,482.187 |
| 4 sep 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 0.00% | 41,088.08 |
| 3 sep 2026 | 1.16 | 1.17 | 1.13 | 1.15 | +0.88% | 39,841.605 |
| 2 sep 2026 | 1.15 | 1.16 | 1.12 | 1.14 | +0.88% | 53,944.515 |
| 1 sep 2026 | 1.18 | 1.19 | 1.13 | 1.13 | −2.59% | 47,818.58 |
| 31 ago 2026 | 1.18 | 1.24 | 1.16 | 1.16 | −0.85% | 54,943.737 |
| 28 ago 2026 | 1.14 | 1.20 | 1.13 | 1.17 | +3.54% | 65,151.774 |
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.