XNAS
Datos históricos de Nano Labs Ltd
Nano Labs Ltd · NA
$2.10
▲ +0.02 (+0.71%)
Última operación · 10/10/2026, 17:20:04 UTC
- Variación en el periodo
- −59.5%
- Máximo
- US$5.97
- 15 de octubre de 2025
- Mínimo
- US$1.58
- 30 de abril de 2026
- Volumen medio diario
- 0.14 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 | 2.19 | 2.19 | 2.10 | 2.11 | −1.40% | 28,335.288 |
| 8 oct 2026 | 2.13 | 2.22 | 2.11 | 2.14 | −1.83% | 20,370.183 |
| 7 oct 2026 | 2.20 | 2.21 | 2.11 | 2.18 | +0.46% | 26,546.503 |
| 6 oct 2026 | 2.19 | 2.22 | 2.13 | 2.17 | +1.40% | 24,963.556 |
| 5 oct 2026 | 2.19 | 2.22 | 2.13 | 2.14 | −2.73% | 23,535.153 |
| 2 oct 2026 | 2.17 | 2.28 | 2.16 | 2.20 | +2.33% | 61,926.459 |
| 1 oct 2026 | 2.11 | 2.23 | 2.11 | 2.15 | −2.71% | 17,838.796 |
| 30 sep 2026 | 2.19 | 2.28 | 2.18 | 2.21 | +1.84% | 20,999.025 |
| 29 sep 2026 | 2.22 | 2.33 | 2.17 | 2.17 | −0.91% | 21,175.387 |
| 28 sep 2026 | 2.36 | 2.37 | 2.17 | 2.19 | −7.98% | 26,702.801 |
| 25 sep 2026 | 2.27 | 2.38 | 2.27 | 2.38 | +2.81% | 14,343.799 |
| 24 sep 2026 | 2.25 | 2.34 | 2.25 | 2.32 | +0.22% | 11,898.444 |
| 23 sep 2026 | 2.36 | 2.41 | 2.25 | 2.31 | −2.12% | 33,062.144 |
| 22 sep 2026 | 2.31 | 2.46 | 2.31 | 2.36 | +0.43% | 72,341.855 |
| 21 sep 2026 | 2.27 | 2.36 | 2.20 | 2.35 | +5.86% | 154,772.251 |
| 18 sep 2026 | 2.26 | 2.28 | 2.22 | 2.22 | 0.00% | 46,873.322 |
| 17 sep 2026 | 2.34 | 2.40 | 2.22 | 2.22 | −5.53% | 54,040.559 |
| 16 sep 2026 | 2.27 | 2.36 | 2.27 | 2.35 | +4.91% | 30,033.496 |
| 15 sep 2026 | 2.36 | 2.40 | 2.22 | 2.24 | −5.08% | 33,096.13 |
| 14 sep 2026 | 2.46 | 2.50 | 2.28 | 2.36 | −4.84% | 41,795.482 |
| 11 sep 2026 | 2.37 | 2.60 | 2.37 | 2.48 | +4.64% | 97,423.476 |
| 10 sep 2026 | 2.25 | 2.40 | 2.25 | 2.37 | +3.49% | 52,260.903 |
| 9 sep 2026 | 2.22 | 2.35 | 2.22 | 2.29 | 0.00% | 52,850.927 |
| 8 sep 2026 | 2.23 | 2.34 | 2.11 | 2.29 | +2.23% | 177,634.17 |
| 4 sep 2026 | 2.27 | 2.38 | 2.21 | 2.24 | 0.00% | 95,751.043 |
| 3 sep 2026 | 2.16 | 2.34 | 2.10 | 2.24 | +6.16% | 87,797.75 |
| 2 sep 2026 | 2.02 | 2.25 | 2.02 | 2.11 | +5.50% | 157,472.154 |
| 1 sep 2026 | 2.05 | 2.39 | 2.00 | 2.00 | −7.83% | 147,409.595 |
| 31 ago 2026 | 2.03 | 2.44 | 2.02 | 2.17 | −2.25% | 325,607.288 |
| 28 ago 2026 | 2.23 | 2.37 | 1.82 | 2.22 | +4.72% | 13.33 M |
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.