XNAS
Datos históricos de Micware Co., Ltd. American Depositary Shares
Micware Co., Ltd. American Depositary Shares · MWC
$1.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:51:10 UTC
- Variación en el periodo
- −80.73%
- Máximo
- US$13.95
- 20 de mayo de 2026
- Mínimo
- US$0.78
- 21 de julio de 2026
- Volumen medio diario
- 0.75 M
Del 14 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.51 | 1.65 | 1.43 | 1.58 | +8.97% | 136,217.097 |
| 8 oct 2026 | 1.47 | 1.51 | 1.41 | 1.45 | −1.36% | 120,176.935 |
| 7 oct 2026 | 1.50 | 1.58 | 1.46 | 1.47 | −3.61% | 158,398.59 |
| 6 oct 2026 | 1.58 | 1.58 | 1.50 | 1.53 | −2.56% | 118,003.37 |
| 5 oct 2026 | 1.70 | 1.90 | 1.54 | 1.57 | −7.40% | 319,763.896 |
| 2 oct 2026 | 1.78 | 1.78 | 1.65 | 1.69 | −1.74% | 127,484.003 |
| 1 oct 2026 | 1.71 | 1.99 | 1.70 | 1.72 | +2.99% | 317,118.838 |
| 30 sep 2026 | 1.87 | 1.89 | 1.66 | 1.67 | −10.70% | 63,276.035 |
| 29 sep 2026 | 1.93 | 1.98 | 1.85 | 1.87 | −3.11% | 79,720.335 |
| 28 sep 2026 | 1.70 | 1.94 | 1.65 | 1.93 | +14.88% | 229,162.321 |
| 25 sep 2026 | 1.80 | 1.80 | 1.67 | 1.68 | −4.00% | 79,013.753 |
| 24 sep 2026 | 1.80 | 1.81 | 1.69 | 1.75 | −2.78% | 136,896.603 |
| 23 sep 2026 | 1.82 | 1.89 | 1.72 | 1.80 | −3.23% | 112,436.709 |
| 22 sep 2026 | 1.80 | 1.89 | 1.66 | 1.86 | +4.49% | 128,157.633 |
| 21 sep 2026 | 1.94 | 1.94 | 1.76 | 1.78 | −4.81% | 129,574.288 |
| 18 sep 2026 | 1.93 | 1.95 | 1.86 | 1.87 | −3.11% | 100,805.603 |
| 17 sep 2026 | 1.94 | 2.10 | 1.86 | 1.93 | −0.52% | 165,861.225 |
| 16 sep 2026 | 1.97 | 2.05 | 1.90 | 1.94 | −1.52% | 175,746.569 |
| 15 sep 2026 | 1.82 | 2.00 | 1.76 | 1.97 | +7.65% | 270,048.692 |
| 14 sep 2026 | 1.43 | 1.83 | 1.39 | 1.83 | +28.87% | 847,348.517 |
| 11 sep 2026 | 1.43 | 1.49 | 1.37 | 1.42 | −0.70% | 111,136.348 |
| 10 sep 2026 | 1.44 | 1.44 | 1.38 | 1.43 | +1.42% | 117,137.161 |
| 9 sep 2026 | 1.47 | 1.53 | 1.41 | 1.41 | −4.73% | 102,439.865 |
| 8 sep 2026 | 1.43 | 1.56 | 1.35 | 1.48 | +5.71% | 174,991.417 |
| 4 sep 2026 | 1.43 | 1.44 | 1.37 | 1.40 | −1.06% | 75,414.458 |
| 3 sep 2026 | 1.40 | 1.44 | 1.35 | 1.42 | +1.07% | 94,689.143 |
| 2 sep 2026 | 1.38 | 1.42 | 1.34 | 1.40 | −1.41% | 212,050.556 |
| 1 sep 2026 | 1.44 | 1.44 | 1.37 | 1.42 | −2.07% | 155,325.941 |
| 31 ago 2026 | 1.45 | 1.48 | 1.39 | 1.45 | +2.11% | 66,333.798 |
| 28 ago 2026 | 1.49 | 1.49 | 1.39 | 1.42 | −3.40% | 93,094.233 |
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.