XNAS
Datos históricos de Netcapital Inc.
Netcapital Inc. · NCPL
$1.36
▲ +0.44 (+38.60%)
Última operación · 10/10/2026, 18:05:31 UTC
- Variación en el periodo
- −50.65%
- Máximo
- US$2.57
- 10 de octubre de 2025
- Mínimo
- US$0.21
- 18 de agosto de 2026
- Volumen medio diario
- 7.69 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 | 1.08 | 1.24 | 0.93 | 1.14 | −12.98% | 9.3 M |
| 8 oct 2026 | 1.67 | 1.77 | 1.25 | 1.31 | −17.61% | 3.68 M |
| 7 oct 2026 | 1.36 | 1.73 | 1.30 | 1.59 | +45.87% | 12.3 M |
| 6 oct 2026 | 1.27 | 1.31 | 1.08 | 1.09 | −17.42% | 1.7 M |
| 5 oct 2026 | 1.35 | 1.39 | 1.29 | 1.32 | −5.71% | 524,820.631 |
| 2 oct 2026 | 1.50 | 1.53 | 1.36 | 1.40 | −9.68% | 1.31 M |
| 1 oct 2026 | 1.21 | 1.57 | 1.19 | 1.55 | +25.00% | 5.23 M |
| 30 sep 2026 | 1.41 | 1.41 | 1.22 | 1.24 | +1.64% | 5.38 M |
| 29 sep 2026 | 1.34 | 1.86 | 1.17 | 1.22 | +12.96% | 36.54 M |
| 28 sep 2026 | 1.32 | 1.34 | 1.07 | 1.08 | −20.59% | 2.93 M |
| 25 sep 2026 | 1.50 | 1.63 | 1.23 | 1.36 | +7.09% | 13.79 M |
| 24 sep 2026 | 1.52 | 1.63 | 1.20 | 1.27 | +22.12% | 53.53 M |
| 23 sep 2026 | 1.02 | 1.40 | 1.02 | 1.04 | +7.22% | 22.75 M |
| 22 sep 2026 | 1.01 | 1.15 | 0.90 | 0.97 | −3.96% | 4.57 M |
| 21 sep 2026 | 1.17 | 1.27 | 0.99 | 1.01 | +36.36% | 98.29 M |
| 18 sep 2026 | 0.69 | 1.12 | 0.68 | 0.74 | +31.54% | 127.1 M |
| 17 sep 2026 | 0.42 | 0.65 | 0.40 | 0.56 | +32.87% | 44.12 M |
| 16 sep 2026 | 0.43 | 0.43 | 0.38 | 0.42 | −2.22% | 398,716.3 |
| 15 sep 2026 | 0.41 | 0.45 | 0.40 | 0.43 | +4.01% | 281,483.61 |
| 14 sep 2026 | 0.45 | 0.45 | 0.40 | 0.42 | −7.44% | 308,335.509 |
| 11 sep 2026 | 0.46 | 0.49 | 0.43 | 0.45 | −3.56% | 463,260.994 |
| 10 sep 2026 | 0.48 | 0.49 | 0.45 | 0.47 | −3.59% | 338,148.646 |
| 9 sep 2026 | 0.49 | 0.52 | 0.41 | 0.48 | −3.45% | 1.19 M |
| 8 sep 2026 | 0.55 | 0.56 | 0.48 | 0.50 | −13.15% | 1.7 M |
| 4 sep 2026 | 0.75 | 0.76 | 0.56 | 0.58 | −8.15% | 15.3 M |
| 3 sep 2026 | 0.93 | 0.96 | 0.58 | 0.63 | −38.97% | 8.6 M |
| 2 sep 2026 | 0.91 | 1.15 | 0.90 | 1.03 | +30.05% | 37.03 M |
| 1 sep 2026 | 0.83 | 0.90 | 0.74 | 0.79 | +10.68% | 30.26 M |
| 31 ago 2026 | 0.70 | 0.83 | 0.67 | 0.72 | +3.47% | 24.74 M |
| 28 ago 2026 | 0.59 | 1.04 | 0.53 | 0.69 | +28.41% | 107.18 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.