XNAS
Datos históricos de MDxHealth S.A.
MDxHealth S.A. · MDXH
$0.60
▼ -0.01 (-2.42%)
Última operación · 10/10/2026, 17:42:15 UTC
- Variación en el periodo
- −85.55%
- Máximo
- US$5.33
- 28 de octubre de 2025
- Mínimo
- US$0.40
- 29 de junio de 2026
- Volumen medio diario
- 1.74 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 | 0.58 | 0.60 | 0.57 | 0.59 | +1.58% | 48,137.515 |
| 8 oct 2026 | 0.60 | 0.61 | 0.58 | 0.58 | −3.22% | 60,897.992 |
| 7 oct 2026 | 0.59 | 0.60 | 0.59 | 0.60 | −0.02% | 333,202.895 |
| 6 oct 2026 | 0.61 | 0.61 | 0.59 | 0.60 | +0.50% | 184,515.481 |
| 5 oct 2026 | 0.57 | 0.61 | 0.56 | 0.60 | +4.54% | 126,204.631 |
| 2 oct 2026 | 0.57 | 0.60 | 0.56 | 0.57 | −0.90% | 79,342.638 |
| 1 oct 2026 | 0.60 | 0.60 | 0.56 | 0.58 | −1.44% | 117,807.14 |
| 30 sep 2026 | 0.52 | 0.64 | 0.52 | 0.58 | +12.42% | 451,793.434 |
| 29 sep 2026 | 0.53 | 0.55 | 0.52 | 0.52 | −5.11% | 311,048.841 |
| 28 sep 2026 | 0.56 | 0.57 | 0.55 | 0.55 | −3.04% | 95,099.662 |
| 25 sep 2026 | 0.58 | 0.60 | 0.56 | 0.57 | −2.89% | 236,253.696 |
| 24 sep 2026 | 0.60 | 0.60 | 0.56 | 0.58 | −3.88% | 222,715.491 |
| 23 sep 2026 | 0.60 | 0.62 | 0.58 | 0.61 | +0.93% | 109,131.51 |
| 22 sep 2026 | 0.64 | 0.64 | 0.59 | 0.60 | −0.02% | 315,359.798 |
| 21 sep 2026 | 0.63 | 0.65 | 0.60 | 0.60 | −4.76% | 347,714.36 |
| 18 sep 2026 | 0.66 | 0.68 | 0.62 | 0.63 | −6.21% | 276,373.716 |
| 17 sep 2026 | 0.68 | 0.70 | 0.67 | 0.67 | −1.32% | 258,784.703 |
| 16 sep 2026 | 0.68 | 0.69 | 0.66 | 0.68 | +1.11% | 133,958.276 |
| 15 sep 2026 | 0.70 | 0.70 | 0.67 | 0.67 | −4.81% | 132,433.606 |
| 14 sep 2026 | 0.69 | 0.74 | 0.69 | 0.71 | +0.37% | 85,604.083 |
| 11 sep 2026 | 0.67 | 0.71 | 0.66 | 0.70 | +4.23% | 259,056.312 |
| 10 sep 2026 | 0.70 | 0.70 | 0.67 | 0.68 | −2.31% | 283,404.692 |
| 9 sep 2026 | 0.72 | 0.73 | 0.69 | 0.69 | −3.01% | 89,376.762 |
| 8 sep 2026 | 0.75 | 0.75 | 0.70 | 0.71 | −4.66% | 329,976.728 |
| 4 sep 2026 | 0.72 | 0.75 | 0.71 | 0.75 | +3.06% | 271,597.794 |
| 3 sep 2026 | 0.73 | 0.73 | 0.70 | 0.73 | +2.28% | 169,613.514 |
| 2 sep 2026 | 0.72 | 0.75 | 0.69 | 0.71 | −1.43% | 207,416.963 |
| 1 sep 2026 | 0.71 | 0.74 | 0.71 | 0.72 | +0.01% | 197,029.205 |
| 31 ago 2026 | 0.71 | 0.74 | 0.71 | 0.72 | −0.07% | 211,093.409 |
| 28 ago 2026 | 0.72 | 0.75 | 0.68 | 0.72 | −0.11% | 277,130.101 |
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.