XNAS
Datos históricos de NuCana plc
NuCana plc · NCNA
$1.13
▲ +0.03 (+2.73%)
Última operación · 11/10/2026, 21:51:12 UTC
- Variación en el periodo
- −80.97%
- Máximo
- US$6.16
- 13 de octubre de 2025
- Mínimo
- US$0.95
- 2 de octubre de 2026
- Volumen medio diario
- 0.09 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 | 1.13 | 1.18 | 1.07 | 1.10 | −2.65% | 67,458.945 |
| 8 oct 2026 | 1.14 | 1.14 | 1.10 | 1.13 | −0.88% | 35,364.646 |
| 7 oct 2026 | 1.11 | 1.18 | 1.06 | 1.14 | +4.59% | 51,157.832 |
| 6 oct 2026 | 1.08 | 1.14 | 1.05 | 1.09 | +2.83% | 50,997.434 |
| 5 oct 2026 | 1.12 | 1.12 | 1.03 | 1.06 | −2.75% | 71,749.066 |
| 2 oct 2026 | 1.18 | 1.22 | 0.95 | 1.09 | −6.84% | 326,012.158 |
| 1 oct 2026 | 1.29 | 1.31 | 1.01 | 1.17 | −13.33% | 804,731.078 |
| 30 sep 2026 | 1.29 | 1.44 | 1.26 | 1.35 | +11.57% | 3.3 M |
| 29 sep 2026 | 1.29 | 1.29 | 1.21 | 1.21 | −6.20% | 24,811.561 |
| 28 sep 2026 | 1.32 | 1.37 | 1.26 | 1.29 | +0.78% | 23,674.369 |
| 25 sep 2026 | 1.30 | 1.35 | 1.21 | 1.28 | −3.03% | 38,651.679 |
| 24 sep 2026 | 1.31 | 1.34 | 1.27 | 1.32 | +0.76% | 9,276.196 |
| 23 sep 2026 | 1.33 | 1.35 | 1.30 | 1.31 | −1.50% | 27,843.072 |
| 22 sep 2026 | 1.35 | 1.38 | 1.30 | 1.33 | +0.76% | 20,545.581 |
| 21 sep 2026 | 1.35 | 1.39 | 1.32 | 1.32 | −1.49% | 26,375.441 |
| 18 sep 2026 | 1.33 | 1.39 | 1.32 | 1.34 | +0.75% | 10,972.039 |
| 17 sep 2026 | 1.33 | 1.37 | 1.30 | 1.33 | +2.31% | 47,242.29 |
| 16 sep 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 0.00% | 19,203.01 |
| 15 sep 2026 | 1.32 | 1.35 | 1.30 | 1.30 | −1.52% | 65,812.731 |
| 14 sep 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 0.00% | 13,689.126 |
| 11 sep 2026 | 1.34 | 1.36 | 1.32 | 1.32 | −1.49% | 25,116.068 |
| 10 sep 2026 | 1.36 | 1.38 | 1.34 | 1.34 | −2.19% | 27,028.586 |
| 9 sep 2026 | 1.40 | 1.44 | 1.37 | 1.37 | −2.14% | 17,195.706 |
| 8 sep 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 0.00% | 21,656.623 |
| 4 sep 2026 | 1.41 | 1.42 | 1.38 | 1.40 | −2.10% | 32,172.932 |
| 3 sep 2026 | 1.38 | 1.44 | 1.36 | 1.43 | +2.88% | 49,928.446 |
| 2 sep 2026 | 1.38 | 1.43 | 1.33 | 1.39 | +0.72% | 50,782.585 |
| 1 sep 2026 | 1.44 | 1.45 | 1.36 | 1.38 | −6.12% | 103,950.783 |
| 31 ago 2026 | 1.55 | 1.55 | 1.44 | 1.47 | −16.48% | 193,102.415 |
| 28 ago 2026 | 1.45 | 1.90 | 1.41 | 1.76 | +19.73% | 1.02 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.