XNAS
Datos históricos de MicroAlgo Inc.
MicroAlgo Inc. · MLGO
$3.22
▲ +0.06 (+2.01%)
Última operación · 10/10/2026, 17:29:39 UTC
- Variación en el periodo
- −68.59%
- Máximo
- US$10.75
- 15 de octubre de 2025
- Mínimo
- US$2.96
- 9 de octubre de 2026
- Volumen medio diario
- 0.21 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 | 3.01 | 3.08 | 2.96 | 2.99 | −1.64% | 29,735.694 |
| 8 oct 2026 | 3.03 | 3.09 | 3.00 | 3.04 | −0.33% | 49,483.158 |
| 7 oct 2026 | 3.11 | 3.14 | 3.03 | 3.05 | −1.29% | 35,983.33 |
| 6 oct 2026 | 3.22 | 3.22 | 3.08 | 3.09 | −2.83% | 40,520.407 |
| 5 oct 2026 | 3.17 | 3.26 | 3.12 | 3.18 | +0.32% | 18,601.956 |
| 2 oct 2026 | 3.25 | 3.25 | 3.06 | 3.17 | −2.46% | 43,267.742 |
| 1 oct 2026 | 3.30 | 3.30 | 3.14 | 3.25 | 0.00% | 30,269.816 |
| 30 sep 2026 | 3.19 | 3.32 | 3.19 | 3.25 | +2.52% | 37,529.8 |
| 29 sep 2026 | 3.22 | 3.22 | 3.12 | 3.17 | +1.60% | 20,427.152 |
| 28 sep 2026 | 3.23 | 3.45 | 3.12 | 3.12 | −5.74% | 48,430.455 |
| 25 sep 2026 | 3.25 | 3.49 | 3.23 | 3.31 | +3.44% | 137,051.123 |
| 24 sep 2026 | 3.42 | 3.43 | 3.20 | 3.20 | −6.16% | 90,589.895 |
| 23 sep 2026 | 3.51 | 3.54 | 3.39 | 3.41 | −1.45% | 41,681.025 |
| 22 sep 2026 | 3.46 | 3.58 | 3.41 | 3.46 | +0.58% | 61,867.319 |
| 21 sep 2026 | 3.50 | 3.60 | 3.40 | 3.44 | +0.88% | 48,455.746 |
| 18 sep 2026 | 3.43 | 3.56 | 3.41 | 3.41 | −1.16% | 77,251.312 |
| 17 sep 2026 | 3.59 | 3.60 | 3.40 | 3.45 | −1.43% | 66,334.72 |
| 16 sep 2026 | 3.41 | 3.51 | 3.41 | 3.50 | +1.74% | 30,117.953 |
| 15 sep 2026 | 3.30 | 3.60 | 3.30 | 3.44 | +1.96% | 51,756.556 |
| 14 sep 2026 | 3.64 | 3.64 | 3.33 | 3.37 | −7.56% | 84,925.477 |
| 11 sep 2026 | 3.67 | 3.80 | 3.65 | 3.65 | −0.54% | 29,982.932 |
| 10 sep 2026 | 3.83 | 3.96 | 3.66 | 3.67 | −3.42% | 49,257.753 |
| 9 sep 2026 | 3.93 | 3.98 | 3.80 | 3.80 | −4.04% | 71,760.951 |
| 8 sep 2026 | 3.99 | 4.06 | 3.93 | 3.96 | −1.49% | 52,421.988 |
| 4 sep 2026 | 4.13 | 4.20 | 3.96 | 4.02 | 0.00% | 36,611.081 |
| 3 sep 2026 | 4.15 | 4.24 | 3.93 | 4.02 | −2.19% | 25,771.901 |
| 2 sep 2026 | 3.84 | 4.24 | 3.84 | 4.11 | +7.87% | 40,292.552 |
| 1 sep 2026 | 3.96 | 4.08 | 3.81 | 3.81 | −4.51% | 44,955.57 |
| 31 ago 2026 | 4.02 | 4.03 | 3.92 | 3.99 | −1.24% | 41,503.496 |
| 28 ago 2026 | 4.13 | 4.13 | 4.03 | 4.04 | −2.42% | 17,774.531 |
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.