XNAS
Datos históricos de Lobo Technologies Ltd.
Lobo Technologies Ltd. · LOBO
$0.49
▲ +0.01 (+2.00%)
Última operación · 10/10/2026, 17:18:04 UTC
- Variación en el periodo
- −39.14%
- Máximo
- US$1.48
- 2 de junio de 2026
- Mínimo
- US$0.36
- 24 de marzo de 2026
- Volumen medio diario
- 2.73 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 | 0.51 | 0.51 | 0.49 | 0.49 | −2.90% | 70,260.168 |
| 8 oct 2026 | 0.51 | 0.52 | 0.49 | 0.50 | −3.81% | 127,794.141 |
| 7 oct 2026 | 0.54 | 0.54 | 0.50 | 0.52 | −1.53% | 144,069.301 |
| 6 oct 2026 | 0.52 | 0.55 | 0.51 | 0.53 | +1.13% | 276,287.457 |
| 5 oct 2026 | 0.47 | 0.52 | 0.47 | 0.52 | +10.12% | 184,346.491 |
| 2 oct 2026 | 0.50 | 0.51 | 0.46 | 0.47 | −7.44% | 201,577.054 |
| 1 oct 2026 | 0.52 | 0.53 | 0.50 | 0.51 | −2.01% | 125,484.56 |
| 30 sep 2026 | 0.52 | 0.53 | 0.51 | 0.52 | −2.84% | 166,925.776 |
| 29 sep 2026 | 0.57 | 0.58 | 0.53 | 0.54 | −7.07% | 271,796.415 |
| 28 sep 2026 | 0.61 | 0.61 | 0.53 | 0.58 | +3.39% | 823,745.735 |
| 25 sep 2026 | 0.54 | 0.57 | 0.52 | 0.56 | +1.38% | 353,086.645 |
| 24 sep 2026 | 0.52 | 0.57 | 0.52 | 0.55 | −4.40% | 364,632.586 |
| 23 sep 2026 | 0.60 | 0.65 | 0.56 | 0.58 | −6.54% | 1.14 M |
| 22 sep 2026 | 0.61 | 0.64 | 0.58 | 0.62 | −11.70% | 2.84 M |
| 21 sep 2026 | 0.71 | 1.29 | 0.68 | 0.70 | +32.08% | 157.71 M |
| 18 sep 2026 | 0.53 | 0.55 | 0.53 | 0.53 | −1.56% | 17.37 M |
| 17 sep 2026 | 0.54 | 0.55 | 0.54 | 0.54 | +3.54% | 14,492.809 |
| 16 sep 2026 | 0.53 | 0.58 | 0.52 | 0.52 | −0.76% | 137,078.57 |
| 15 sep 2026 | 0.56 | 0.56 | 0.52 | 0.52 | −6.14% | 19,202.082 |
| 14 sep 2026 | 0.58 | 0.60 | 0.55 | 0.56 | −5.05% | 22,480.335 |
| 11 sep 2026 | 0.59 | 0.60 | 0.59 | 0.59 | +0.62% | 15,779.809 |
| 10 sep 2026 | 0.61 | 0.61 | 0.57 | 0.58 | +0.76% | 28,183.566 |
| 9 sep 2026 | 0.55 | 0.61 | 0.55 | 0.58 | −2.32% | 187,632.809 |
| 8 sep 2026 | 0.59 | 0.60 | 0.58 | 0.59 | +2.77% | 97,187.809 |
| 4 sep 2026 | 0.55 | 0.58 | 0.55 | 0.58 | +3.68% | 21,439.049 |
| 3 sep 2026 | 0.56 | 0.61 | 0.55 | 0.56 | −3.93% | 63,799.598 |
| 2 sep 2026 | 0.58 | 0.60 | 0.58 | 0.58 | −0.28% | 27,133.9 |
| 1 sep 2026 | 0.60 | 0.60 | 0.58 | 0.58 | −0.02% | 25,749.444 |
| 31 ago 2026 | 0.61 | 0.65 | 0.58 | 0.58 | −6.16% | 31,763.437 |
| 28 ago 2026 | 0.65 | 0.66 | 0.61 | 0.62 | −3.88% | 96,298.277 |
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.