XNAS
Datos históricos de MoneyHero Limited Class A Ordinary Shares
MoneyHero Limited Class A Ordinary Shares · MNY
$0.66
▲ +0.00 (+0.44%)
Última operación · 10/10/2026, 19:16:20 UTC
- Variación en el periodo
- −48.03%
- Máximo
- US$1.60
- 4 de diciembre de 2025
- Mínimo
- US$0.60
- 21 de septiembre de 2026
- Volumen medio diario
- 0.05 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 | 0.65 | 0.66 | 0.65 | 0.66 | −0.03% | 5,941.64 |
| 8 oct 2026 | 0.66 | 0.66 | 0.65 | 0.66 | +0.03% | 8,757.293 |
| 7 oct 2026 | 0.66 | 0.67 | 0.66 | 0.66 | −1.54% | 5,505.804 |
| 6 oct 2026 | 0.67 | 0.68 | 0.66 | 0.67 | +0.04% | 14,427 |
| 5 oct 2026 | 0.67 | 0.68 | 0.66 | 0.67 | −0.16% | 13,436.466 |
| 2 oct 2026 | 0.67 | 0.69 | 0.67 | 0.67 | −4.16% | 11,800.678 |
| 1 oct 2026 | 0.70 | 0.72 | 0.70 | 0.70 | +0.01% | 16,537 |
| 30 sep 2026 | 0.71 | 0.72 | 0.70 | 0.70 | −3.11% | 16,812 |
| 29 sep 2026 | 0.69 | 0.73 | 0.69 | 0.72 | +7.05% | 56,714.566 |
| 28 sep 2026 | 0.67 | 0.71 | 0.67 | 0.68 | +0.24% | 24,653 |
| 25 sep 2026 | 0.68 | 0.69 | 0.67 | 0.67 | −3.05% | 12,180.016 |
| 24 sep 2026 | 0.78 | 0.78 | 0.68 | 0.69 | −2.03% | 24,100.67 |
| 23 sep 2026 | 0.70 | 0.72 | 0.70 | 0.71 | +0.51% | 19,956 |
| 22 sep 2026 | 0.66 | 0.74 | 0.66 | 0.71 | +2.23% | 42,884.588 |
| 21 sep 2026 | 0.75 | 0.77 | 0.60 | 0.69 | −6.76% | 127,432.577 |
| 18 sep 2026 | 0.77 | 0.77 | 0.74 | 0.74 | −4.21% | 95,406 |
| 17 sep 2026 | 0.77 | 0.80 | 0.77 | 0.77 | −1.73% | 23,778.786 |
| 16 sep 2026 | 0.78 | 0.81 | 0.77 | 0.79 | +0.52% | 48,760 |
| 15 sep 2026 | 0.77 | 0.80 | 0.77 | 0.78 | +1.56% | 24,181.405 |
| 14 sep 2026 | 0.76 | 0.82 | 0.76 | 0.77 | +1.32% | 31,817.999 |
| 11 sep 2026 | 0.77 | 0.78 | 0.75 | 0.76 | −9.52% | 123,046.486 |
| 10 sep 2026 | 0.84 | 0.86 | 0.84 | 0.84 | −0.01% | 19,707.815 |
| 9 sep 2026 | 0.87 | 0.88 | 0.84 | 0.84 | −3.44% | 12,780.962 |
| 8 sep 2026 | 0.85 | 0.91 | 0.85 | 0.87 | +1.16% | 6,262.589 |
| 4 sep 2026 | 0.88 | 0.91 | 0.84 | 0.86 | +0.39% | 16,597.976 |
| 3 sep 2026 | 0.87 | 0.88 | 0.85 | 0.86 | +0.79% | 4,102.097 |
| 2 sep 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.00% | 8,846.688 |
| 1 sep 2026 | 0.85 | 0.86 | 0.85 | 0.85 | −2.30% | 1,724.644 |
| 31 ago 2026 | 0.86 | 0.88 | 0.86 | 0.87 | −2.24% | 4,617.496 |
| 28 ago 2026 | 0.84 | 0.89 | 0.84 | 0.89 | +4.13% | 18,299.041 |
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.