XNAS
Datos históricos de Locafy Ltd
Locafy Ltd · LCFY
$1.74
▼ -0.01 (-0.58%)
Última operación · 10/10/2026, 18:38:26 UTC
- Variación en el periodo
- −64.99%
- Máximo
- US$6.20
- 16 de enero de 2026
- Mínimo
- US$1.33
- 6 de octubre de 2026
- Volumen medio diario
- 0.21 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 | 1.76 | 1.76 | 1.65 | 1.74 | −2.25% | 22,620.2 |
| 8 oct 2026 | 1.64 | 1.84 | 1.64 | 1.78 | +8.54% | 28,050.527 |
| 7 oct 2026 | 2.15 | 2.15 | 1.60 | 1.64 | −20.00% | 224,662.835 |
| 6 oct 2026 | 2.28 | 2.40 | 1.33 | 2.05 | −12.39% | 3.43 M |
| 5 oct 2026 | 2.33 | 2.41 | 2.29 | 2.34 | −0.21% | 4,825.674 |
| 2 oct 2026 | 2.35 | 2.45 | 2.18 | 2.35 | −2.15% | 12,333.782 |
| 1 oct 2026 | 2.49 | 2.49 | 2.40 | 2.40 | −2.58% | 3,783.674 |
| 30 sep 2026 | 2.49 | 2.49 | 2.46 | 2.46 | +0.61% | 937.674 |
| 29 sep 2026 | 2.33 | 2.48 | 2.33 | 2.45 | +1.03% | 4,018.674 |
| 28 sep 2026 | 2.51 | 2.55 | 2.40 | 2.42 | −6.20% | 2,426.674 |
| 24 sep 2026 | 2.67 | 2.68 | 2.41 | 2.58 | −1.15% | 40,839.674 |
| 23 sep 2026 | 2.35 | 2.78 | 2.35 | 2.61 | +6.53% | 17,421.674 |
| 22 sep 2026 | 2.27 | 2.57 | 2.27 | 2.45 | +5.05% | 6,892.674 |
| 21 sep 2026 | 2.33 | 2.33 | 2.33 | 2.33 | −0.75% | 1,320.674 |
| 17 sep 2026 | 2.25 | 2.35 | 2.25 | 2.35 | +0.64% | 2,094.864 |
| 16 sep 2026 | 2.37 | 2.37 | 2.24 | 2.34 | +3.32% | 2,735.674 |
| 15 sep 2026 | 2.40 | 2.43 | 2.26 | 2.26 | −7.38% | 4,467.974 |
| 14 sep 2026 | 2.22 | 2.44 | 2.16 | 2.44 | +8.93% | 14,429.051 |
| 11 sep 2026 | 2.15 | 2.24 | 2.15 | 2.24 | +0.90% | 1,520.674 |
| 10 sep 2026 | 2.37 | 2.38 | 2.18 | 2.22 | −7.11% | 8,672.674 |
| 9 sep 2026 | 2.30 | 2.44 | 2.30 | 2.39 | −2.85% | 6,222.158 |
| 8 sep 2026 | 2.48 | 2.48 | 2.46 | 2.46 | −2.12% | 2,072.684 |
| 4 sep 2026 | 2.52 | 2.52 | 2.39 | 2.51 | −0.66% | 9,013.912 |
| 3 sep 2026 | 2.53 | 2.54 | 2.53 | 2.53 | −1.55% | 768.674 |
| 2 sep 2026 | 2.57 | 2.57 | 2.48 | 2.57 | +0.39% | 4,638.191 |
| 1 sep 2026 | 2.57 | 2.65 | 2.48 | 2.56 | +1.59% | 10,679.674 |
| 31 ago 2026 | 2.40 | 2.53 | 2.40 | 2.52 | +2.86% | 10,604.186 |
| 28 ago 2026 | 2.31 | 2.49 | 2.30 | 2.45 | +6.98% | 7,441.364 |
| 27 ago 2026 | 2.28 | 2.42 | 2.28 | 2.29 | −4.58% | 3,318.674 |
| 26 ago 2026 | 2.43 | 2.43 | 2.40 | 2.40 | −1.84% | 1,930.181 |
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.