XNAS
Datos históricos de Lichen International Limited
Lichen International Limited · LICN
$1.00
▲ +0.06 (+5.88%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- −79.16%
- Máximo
- US$9.49
- 12 de mayo de 2026
- Mínimo
- US$0.71
- 22 de julio de 2026
- Volumen medio diario
- 0.31 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 | 0.98 | 0.98 | 0.95 | 0.95 | −5.55% | 1,793 |
| 8 oct 2026 | 1.01 | 1.04 | 0.95 | 1.01 | +4.12% | 76,501.798 |
| 7 oct 2026 | 0.97 | 1.08 | 0.95 | 0.97 | +6.59% | 34,204.894 |
| 6 oct 2026 | 0.99 | 1.04 | 0.79 | 0.91 | −11.20% | 36,112.573 |
| 5 oct 2026 | 0.99 | 1.02 | 0.99 | 1.02 | +2.47% | 1,279.798 |
| 2 oct 2026 | 1.01 | 1.05 | 1.00 | 1.00 | −2.90% | 12,886.798 |
| 1 oct 2026 | 1.04 | 1.06 | 1.02 | 1.03 | +0.98% | 4,492.798 |
| 30 sep 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 0.00% | 7,730.798 |
| 29 sep 2026 | 1.01 | 1.08 | 1.01 | 1.02 | −0.97% | 4,410.798 |
| 28 sep 2026 | 1.04 | 1.06 | 1.00 | 1.03 | −0.96% | 3,435.527 |
| 25 sep 2026 | 1.06 | 1.07 | 1.02 | 1.04 | +0.97% | 4,017.149 |
| 24 sep 2026 | 1.06 | 1.10 | 1.01 | 1.03 | −0.96% | 10,230.975 |
| 23 sep 2026 | 1.04 | 1.13 | 1.01 | 1.04 | 0.00% | 15,359.139 |
| 22 sep 2026 | 1.07 | 1.10 | 1.04 | 1.04 | −2.80% | 5,007.64 |
| 21 sep 2026 | 1.10 | 1.10 | 1.06 | 1.07 | −0.93% | 4,010.798 |
| 18 sep 2026 | 1.08 | 1.15 | 1.03 | 1.08 | +3.85% | 32,633.875 |
| 17 sep 2026 | 1.05 | 1.09 | 1.00 | 1.04 | +1.96% | 21,666.798 |
| 16 sep 2026 | 1.06 | 1.06 | 1.01 | 1.02 | −2.86% | 5,069.286 |
| 15 sep 2026 | 1.08 | 1.10 | 0.85 | 1.05 | −1.87% | 89,250.421 |
| 14 sep 2026 | 1.05 | 1.08 | 1.04 | 1.07 | +2.88% | 10,064.065 |
| 11 sep 2026 | 1.08 | 1.09 | 1.04 | 1.04 | −3.70% | 12,278.876 |
| 10 sep 2026 | 1.11 | 1.16 | 1.08 | 1.08 | −2.70% | 10,971.319 |
| 9 sep 2026 | 1.18 | 1.20 | 1.08 | 1.11 | −5.13% | 19,739.798 |
| 8 sep 2026 | 1.14 | 1.18 | 1.13 | 1.17 | +1.74% | 5,633.478 |
| 4 sep 2026 | 1.12 | 1.17 | 1.12 | 1.15 | −1.29% | 5,438.89 |
| 3 sep 2026 | 1.27 | 1.27 | 1.11 | 1.17 | +3.10% | 35,262.925 |
| 2 sep 2026 | 1.16 | 1.24 | 1.10 | 1.13 | −3.42% | 57,696.607 |
| 1 sep 2026 | 1.20 | 1.20 | 1.17 | 1.17 | −4.88% | 7,404.054 |
| 31 ago 2026 | 1.18 | 1.24 | 1.15 | 1.23 | +2.50% | 19,501.764 |
| 28 ago 2026 | 1.20 | 1.27 | 1.16 | 1.20 | −1.64% | 26,585.714 |
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.