XASE
Datos históricos de Micropolis AI Robotics
Micropolis AI Robotics · MCRP
$0.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:29 UTC
- Variación en el periodo
- −73.15%
- Máximo
- US$4.62
- 6 de marzo de 2026
- Mínimo
- US$0.40
- 9 de octubre de 2026
- Volumen medio diario
- 0.42 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 | 0.54 | 0.59 | 0.40 | 0.46 | −15.82% | 671,672.923 |
| 8 oct 2026 | 0.58 | 0.59 | 0.54 | 0.55 | −5.64% | 175,899.587 |
| 7 oct 2026 | 0.60 | 0.63 | 0.57 | 0.58 | −5.54% | 89,110.437 |
| 6 oct 2026 | 0.72 | 0.72 | 0.60 | 0.61 | −13.19% | 300,586.426 |
| 5 oct 2026 | 0.68 | 0.71 | 0.66 | 0.71 | +3.66% | 139,603.599 |
| 2 oct 2026 | 0.74 | 0.78 | 0.65 | 0.68 | −7.47% | 179,147.308 |
| 1 oct 2026 | 0.78 | 0.78 | 0.62 | 0.74 | −2.73% | 342,313.803 |
| 30 sep 2026 | 0.82 | 0.82 | 0.76 | 0.76 | −5.55% | 60,896.132 |
| 29 sep 2026 | 0.77 | 0.82 | 0.77 | 0.80 | +2.95% | 64,843.43 |
| 28 sep 2026 | 0.78 | 0.82 | 0.77 | 0.78 | −0.24% | 48,741.944 |
| 25 sep 2026 | 0.81 | 0.82 | 0.75 | 0.78 | +0.61% | 107,500.819 |
| 24 sep 2026 | 0.81 | 0.81 | 0.71 | 0.77 | −6.54% | 99,361.466 |
| 23 sep 2026 | 0.86 | 0.86 | 0.80 | 0.83 | −0.18% | 86,372.941 |
| 22 sep 2026 | 0.88 | 0.91 | 0.82 | 0.83 | −4.45% | 132,000.095 |
| 21 sep 2026 | 0.82 | 0.87 | 0.82 | 0.87 | +7.93% | 83,511.681 |
| 18 sep 2026 | 0.80 | 0.86 | 0.79 | 0.80 | +0.60% | 107,027.069 |
| 17 sep 2026 | 0.80 | 0.85 | 0.77 | 0.80 | +0.64% | 198,193.926 |
| 16 sep 2026 | 0.82 | 0.84 | 0.76 | 0.80 | −0.98% | 95,816.966 |
| 15 sep 2026 | 0.81 | 0.84 | 0.76 | 0.80 | −0.88% | 248,466.293 |
| 14 sep 2026 | 0.90 | 0.92 | 0.81 | 0.81 | −10.00% | 175,108.944 |
| 11 sep 2026 | 0.87 | 0.90 | 0.85 | 0.90 | +3.45% | 163,871.54 |
| 10 sep 2026 | 0.92 | 0.93 | 0.86 | 0.87 | −3.33% | 236,791.433 |
| 9 sep 2026 | 0.95 | 0.97 | 0.89 | 0.90 | −4.74% | 156,398.912 |
| 8 sep 2026 | 0.94 | 0.97 | 0.93 | 0.94 | +2.35% | 86,369.81 |
| 4 sep 2026 | 0.96 | 0.97 | 0.92 | 0.92 | −5.26% | 175,257.079 |
| 3 sep 2026 | 0.99 | 1.00 | 0.92 | 0.97 | +1.49% | 225,722.28 |
| 2 sep 2026 | 0.95 | 1.00 | 0.94 | 0.96 | +1.57% | 407,979.391 |
| 1 sep 2026 | 0.99 | 1.00 | 0.89 | 0.95 | −4.32% | 368,346.881 |
| 31 ago 2026 | 0.97 | 1.02 | 0.92 | 0.99 | +2.92% | 358,601.738 |
| 28 ago 2026 | 1.05 | 1.05 | 0.96 | 0.96 | −7.69% | 426,884.841 |
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.