XNAS
Datos históricos de 36Kr Holdings Inc.
36Kr Holdings Inc. · KRKR
$2.96
▲ +0.12 (+3.83%)
Última operación · 10/10/2026, 17:32:21 UTC
- Variación en el periodo
- −49.11%
- Máximo
- US$6.71
- 10 de octubre de 2025
- Mínimo
- US$2.50
- 17 de julio de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 2.94 | 3.07 | 2.92 | 3.05 | −1.19% | 3,332 |
| 7 oct 2026 | 2.92 | 3.09 | 2.92 | 3.09 | 0.00% | 773 |
| 6 oct 2026 | 3.12 | 3.12 | 3.09 | 3.09 | +3.00% | 957.438 |
| 1 oct 2026 | 3.10 | 3.10 | 2.94 | 3.00 | −2.60% | 1,773 |
| 30 sep 2026 | 3.21 | 3.21 | 2.91 | 3.08 | +2.67% | 5,903 |
| 29 sep 2026 | 2.98 | 3.00 | 2.91 | 3.00 | −1.96% | 3,037 |
| 25 sep 2026 | 3.14 | 3.14 | 2.90 | 3.06 | −0.49% | 1,254 |
| 24 sep 2026 | 2.95 | 3.19 | 2.95 | 3.08 | −0.81% | 3,903 |
| 23 sep 2026 | 2.95 | 3.10 | 2.95 | 3.10 | −2.21% | 973 |
| 22 sep 2026 | 2.88 | 3.17 | 2.88 | 3.17 | +3.11% | 1,399 |
| 21 sep 2026 | 2.87 | 3.07 | 2.86 | 3.07 | +1.80% | 805.9 |
| 18 sep 2026 | 3.12 | 3.12 | 3.01 | 3.02 | −1.79% | 1,748 |
| 17 sep 2026 | 3.11 | 3.11 | 3.00 | 3.08 | −2.45% | 1,206 |
| 16 sep 2026 | 2.99 | 3.15 | 2.99 | 3.15 | +1.52% | 1,198 |
| 15 sep 2026 | 3.06 | 3.11 | 3.02 | 3.11 | −2.06% | 996 |
| 14 sep 2026 | 3.10 | 3.20 | 2.99 | 3.17 | +0.96% | 23,202.426 |
| 11 sep 2026 | 3.12 | 3.14 | 3.04 | 3.14 | −0.32% | 1,799 |
| 10 sep 2026 | 3.18 | 3.25 | 3.12 | 3.15 | −0.29% | 14,913 |
| 9 sep 2026 | 3.05 | 3.16 | 3.05 | 3.16 | +1.91% | 285.95 |
| 8 sep 2026 | 3.10 | 3.10 | 3.05 | 3.10 | +0.34% | 2,017 |
| 4 sep 2026 | 3.02 | 3.09 | 3.02 | 3.09 | +2.13% | 1,570.426 |
| 3 sep 2026 | 3.13 | 3.26 | 3.03 | 3.03 | −2.73% | 5,984.605 |
| 2 sep 2026 | 3.06 | 3.17 | 2.99 | 3.11 | −2.17% | 5,310 |
| 1 sep 2026 | 3.06 | 3.18 | 3.06 | 3.18 | +1.25% | 625 |
| 31 ago 2026 | 3.12 | 3.16 | 3.10 | 3.14 | −0.32% | 1,552.605 |
| 28 ago 2026 | 2.96 | 3.20 | 2.96 | 3.15 | +3.45% | 6,521.44 |
| 27 ago 2026 | 3.00 | 3.09 | 3.00 | 3.05 | −0.81% | 3,915.167 |
| 26 ago 2026 | 3.04 | 3.08 | 2.99 | 3.07 | −2.06% | 2,544.581 |
| 25 ago 2026 | 2.99 | 3.13 | 2.99 | 3.13 | +1.77% | 3,025 |
| 24 ago 2026 | 3.08 | 3.16 | 2.88 | 3.08 | −0.32% | 9,481 |
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.