XNAS
Datos históricos de 3 E Network Technology Group Ltd Class A Ordinary Shares
3 E Network Technology Group Ltd Class A Ordinary Shares · MASK
$0.83
▲ +0.01 (+1.34%)
Última operación · 10/10/2026, 18:37:59 UTC
- Variación en el periodo
- −93.17%
- Máximo
- US$22.25
- 16 de octubre de 2025
- Mínimo
- US$0.79
- 2 de octubre de 2026
- Volumen medio diario
- 2.27 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 | 0.81 | 0.88 | 0.80 | 0.84 | +1.40% | 123,015.379 |
| 8 oct 2026 | 0.83 | 0.87 | 0.82 | 0.83 | −2.65% | 139,068.161 |
| 7 oct 2026 | 0.84 | 0.85 | 0.81 | 0.85 | +1.93% | 58,093.164 |
| 6 oct 2026 | 0.81 | 0.84 | 0.81 | 0.83 | +2.84% | 44,702.684 |
| 5 oct 2026 | 0.84 | 0.85 | 0.81 | 0.81 | −4.12% | 80,284.44 |
| 2 oct 2026 | 0.80 | 0.87 | 0.79 | 0.85 | +4.49% | 123,121.975 |
| 1 oct 2026 | 0.81 | 0.82 | 0.80 | 0.81 | −0.44% | 128,818.179 |
| 30 sep 2026 | 0.80 | 0.83 | 0.80 | 0.81 | −3.61% | 197,588.715 |
| 29 sep 2026 | 0.82 | 0.86 | 0.81 | 0.84 | +0.62% | 437,334.621 |
| 28 sep 2026 | 0.85 | 0.87 | 0.81 | 0.84 | −4.03% | 129,753.951 |
| 25 sep 2026 | 0.85 | 0.92 | 0.85 | 0.87 | −0.14% | 174,390.827 |
| 24 sep 2026 | 0.86 | 0.93 | 0.86 | 0.87 | −7.49% | 521,886.299 |
| 23 sep 2026 | 0.89 | 0.99 | 0.85 | 0.95 | +4.19% | 1.79 M |
| 22 sep 2026 | 0.85 | 0.95 | 0.80 | 0.91 | +2.79% | 9.23 M |
| 21 sep 2026 | 0.96 | 0.96 | 0.84 | 0.88 | −4.98% | 251,719.446 |
| 18 sep 2026 | 0.95 | 0.96 | 0.90 | 0.93 | −2.24% | 1.34 M |
| 17 sep 2026 | 0.94 | 0.99 | 0.92 | 0.95 | +2.35% | 51,224.809 |
| 16 sep 2026 | 0.95 | 0.97 | 0.90 | 0.93 | −7.18% | 160,729.215 |
| 15 sep 2026 | 1.02 | 1.02 | 0.98 | 1.00 | −3.86% | 159,081.576 |
| 14 sep 2026 | 1.00 | 1.07 | 0.91 | 1.04 | −15.45% | 552,460.295 |
| 11 sep 2026 | 1.34 | 1.39 | 1.21 | 1.23 | −2.38% | 9.58 M |
| 10 sep 2026 | 1.26 | 1.31 | 1.26 | 1.26 | −1.56% | 39,909.216 |
| 9 sep 2026 | 1.30 | 1.40 | 1.26 | 1.28 | −0.78% | 89,549.616 |
| 8 sep 2026 | 1.30 | 1.34 | 1.27 | 1.29 | −1.53% | 55,299.319 |
| 4 sep 2026 | 1.26 | 1.33 | 1.25 | 1.31 | +2.34% | 131,072.741 |
| 3 sep 2026 | 1.39 | 1.39 | 1.26 | 1.28 | −7.25% | 232,368.888 |
| 2 sep 2026 | 1.36 | 1.41 | 1.33 | 1.38 | +0.73% | 147,998.056 |
| 1 sep 2026 | 1.35 | 1.40 | 1.34 | 1.37 | −3.18% | 956,911.286 |
| 31 ago 2026 | 1.41 | 1.46 | 1.39 | 1.42 | +1.80% | 55,173.285 |
| 28 ago 2026 | 1.44 | 1.46 | 1.38 | 1.39 | −2.80% | 63,855.088 |
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.