XNAS
Datos históricos de La Rosa Holdings Corp.
La Rosa Holdings Corp. · LRHC
$1.16
▼ -0.02 (-1.67%)
Última operación · 10/10/2026, 19:18:53 UTC
- Variación en el periodo
- −99.97%
- Máximo
- US$4,398.00
- 13 de octubre de 2025
- Mínimo
- US$1.16
- 8 de octubre de 2026
- Volumen medio diario
- 0.12 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 | 1.24 | 1.25 | 1.17 | 1.20 | −5.51% | 59,048.057 |
| 8 oct 2026 | 1.38 | 1.48 | 1.16 | 1.27 | −15.89% | 3.83 M |
| 7 oct 2026 | 1.53 | 1.61 | 1.48 | 1.51 | −2.58% | 36,451.092 |
| 6 oct 2026 | 1.57 | 1.66 | 1.50 | 1.55 | −1.90% | 32,188.353 |
| 5 oct 2026 | 1.53 | 1.59 | 1.46 | 1.58 | +1.28% | 59,744.488 |
| 2 oct 2026 | 1.78 | 1.91 | 1.51 | 1.56 | −15.22% | 128,250.768 |
| 1 oct 2026 | 2.06 | 2.22 | 1.81 | 1.84 | −22.03% | 3.33 M |
| 30 sep 2026 | 2.46 | 2.46 | 2.36 | 2.36 | −5.22% | 2,215.861 |
| 29 sep 2026 | 2.49 | 2.49 | 2.37 | 2.49 | −1.58% | 8,310.143 |
| 28 sep 2026 | 2.53 | 2.59 | 2.45 | 2.53 | −2.69% | 10,395.624 |
| 25 sep 2026 | 2.64 | 2.64 | 2.52 | 2.60 | −1.14% | 19,991.502 |
| 24 sep 2026 | 2.64 | 2.67 | 2.53 | 2.63 | −1.50% | 26,985.236 |
| 23 sep 2026 | 2.50 | 2.75 | 2.48 | 2.67 | +9.88% | 436,254.465 |
| 22 sep 2026 | 2.39 | 2.44 | 2.31 | 2.43 | 0.00% | 96,832 |
| 21 sep 2026 | 2.42 | 2.51 | 2.35 | 2.43 | −5.08% | 38,692.155 |
| 18 sep 2026 | 2.82 | 2.82 | 2.43 | 2.56 | −9.86% | 95,511.123 |
| 17 sep 2026 | 2.61 | 3.08 | 2.50 | 2.84 | +15.92% | 2.14 M |
| 16 sep 2026 | 2.65 | 2.77 | 2.41 | 2.45 | −7.89% | 77,419 |
| 15 sep 2026 | 2.48 | 2.75 | 2.47 | 2.66 | +4.31% | 97,274.336 |
| 14 sep 2026 | 2.58 | 2.72 | 2.52 | 2.55 | −0.97% | 34,178.609 |
| 11 sep 2026 | 2.59 | 2.62 | 2.49 | 2.58 | −3.20% | 15,058.167 |
| 10 sep 2026 | 2.74 | 2.76 | 2.46 | 2.66 | −5.34% | 39,860.767 |
| 9 sep 2026 | 2.86 | 2.93 | 2.74 | 2.81 | −6.95% | 44,746.502 |
| 8 sep 2026 | 2.98 | 3.09 | 2.78 | 3.02 | +4.25% | 201,155.451 |
| 4 sep 2026 | 2.85 | 2.92 | 2.65 | 2.90 | +3.87% | 110,832.008 |
| 3 sep 2026 | 2.52 | 2.83 | 2.49 | 2.79 | +9.36% | 104,436.939 |
| 2 sep 2026 | 2.55 | 2.59 | 2.43 | 2.55 | −1.21% | 32,453.812 |
| 1 sep 2026 | 2.83 | 2.83 | 2.57 | 2.58 | −8.25% | 37,358.332 |
| 31 ago 2026 | 2.76 | 2.83 | 2.70 | 2.81 | −0.21% | 32,400.6 |
| 28 ago 2026 | 2.80 | 2.82 | 2.70 | 2.82 | −0.99% | 24,462.699 |
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.