XNAS
Datos históricos de Intercont (Cayman) Limited Ordinary shares
Intercont (Cayman) Limited Ordinary shares · NCT
$1.46
▼ -0.02 (-1.01%)
Última operación · 10/10/2026, 18:35:28 UTC
- Variación en el periodo
- −99.81%
- Máximo
- US$906.25
- 16 de octubre de 2025
- Mínimo
- US$1.25
- 7 de octubre de 2026
- Volumen medio diario
- 0.16 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 | 1.54 | 1.65 | 1.44 | 1.49 | −9.70% | 240,962.567 |
| 8 oct 2026 | 1.43 | 2.24 | 1.42 | 1.65 | +8.55% | 8.3 M |
| 7 oct 2026 | 1.37 | 1.54 | 1.25 | 1.52 | +1.33% | 1.13 M |
| 6 oct 2026 | 1.69 | 1.75 | 1.43 | 1.50 | −13.29% | 438,876.337 |
| 5 oct 2026 | 1.63 | 1.85 | 1.58 | 1.73 | +2.98% | 372,352.805 |
| 2 oct 2026 | 1.52 | 1.99 | 1.41 | 1.68 | +15.07% | 2.87 M |
| 1 oct 2026 | 1.56 | 1.67 | 1.37 | 1.46 | −6.41% | 254,207.956 |
| 30 sep 2026 | 1.92 | 1.95 | 1.29 | 1.56 | −17.46% | 1.13 M |
| 29 sep 2026 | 2.35 | 2.35 | 1.75 | 1.89 | −24.40% | 207,290.04 |
| 28 sep 2026 | 4.28 | 4.28 | 2.14 | 2.50 | −43.57% | 245,656.807 |
| 25 sep 2026 | 4.31 | 4.60 | 4.00 | 4.43 | −4.73% | 1.41 M |
| 24 sep 2026 | 5.36 | 5.36 | 4.53 | 4.65 | −14.36% | 81,924.443 |
| 23 sep 2026 | 5.95 | 6.10 | 5.35 | 5.43 | −9.50% | 150,096.521 |
| 22 sep 2026 | 6.77 | 6.96 | 5.40 | 6.00 | +5.26% | 2.67 M |
| 21 sep 2026 | 6.08 | 6.37 | 5.61 | 5.70 | −7.01% | 62,131.065 |
| 18 sep 2026 | 7.56 | 7.81 | 6.10 | 6.13 | −28.51% | 116,448.082 |
| 17 sep 2026 | 8.80 | 9.32 | 7.53 | 8.58 | −2.56% | 95,864.651 |
| 16 sep 2026 | 7.13 | 14.47 | 6.75 | 8.80 | +18.40% | 2.15 M |
| 15 sep 2026 | 7.73 | 8.35 | 7.23 | 7.43 | −40.54% | 411,421.789 |
| 14 sep 2026 | 12.66 | 13.74 | 10.51 | 12.50 | +66.83% | 8.84 M |
| 11 sep 2026 | 7.08 | 7.50 | 7.08 | 7.49 | +2.46% | 1.08 M |
| 10 sep 2026 | 7.50 | 7.53 | 6.97 | 7.31 | −7.29% | 51,532.283 |
| 9 sep 2026 | 8.13 | 8.13 | 7.52 | 7.89 | −2.80% | 37,965.816 |
| 8 sep 2026 | 8.75 | 9.48 | 7.95 | 8.12 | −18.85% | 79,703.264 |
| 4 sep 2026 | 9.00 | 10.25 | 6.50 | 10.00 | −21.06% | 530,790.986 |
| 3 sep 2026 | 123.00 | 123.75 | 12.51 | 12.67 | −89.66% | 985,468.127 |
| 2 sep 2026 | 131.00 | 154.00 | 118.25 | 122.50 | −6.13% | 615,883.991 |
| 1 sep 2026 | 129.75 | 136.00 | 115.75 | 130.50 | +0.19% | 41,096.68 |
| 31 ago 2026 | 121.50 | 130.50 | 118.25 | 130.25 | +6.98% | 36,847.812 |
| 28 ago 2026 | 121.25 | 123.25 | 117.25 | 121.75 | +4.28% | 36,093.328 |
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.