XNAS
Datos históricos de Nexera Technologies Ltd
Nexera Technologies Ltd · NEXR
$0.98
▼ -0.03 (-2.97%)
Última operación · 10/10/2026, 18:05:04 UTC
- Variación en el periodo
- −95.96%
- Máximo
- US$37.40
- 28 de abril de 2026
- Mínimo
- US$0.91
- 2 de octubre de 2026
- Volumen medio diario
- 0.68 M
Del 31 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.04 | 1.05 | 0.98 | 1.01 | −0.98% | 38,948.745 |
| 8 oct 2026 | 1.00 | 1.05 | 0.99 | 1.02 | +0.99% | 41,375.656 |
| 7 oct 2026 | 1.12 | 1.12 | 1.01 | 1.01 | −9.82% | 70,718.643 |
| 6 oct 2026 | 1.02 | 1.12 | 1.02 | 1.12 | +10.89% | 120,639.609 |
| 5 oct 2026 | 1.00 | 1.05 | 0.98 | 1.01 | +0.50% | 100,585.607 |
| 2 oct 2026 | 1.02 | 1.03 | 0.91 | 1.01 | +0.50% | 228,229.447 |
| 1 oct 2026 | 1.28 | 1.29 | 0.99 | 1.00 | −23.08% | 344,438.968 |
| 30 sep 2026 | 1.72 | 1.72 | 1.28 | 1.30 | −26.14% | 496,782.761 |
| 29 sep 2026 | 1.50 | 1.83 | 1.48 | 1.76 | +13.55% | 3.55 M |
| 28 sep 2026 | 1.52 | 1.58 | 1.48 | 1.55 | +4.03% | 1.77 M |
| 25 sep 2026 | 1.46 | 1.54 | 1.46 | 1.49 | −1.32% | 53,334.141 |
| 24 sep 2026 | 1.47 | 1.52 | 1.42 | 1.51 | +1.34% | 64,036 |
| 23 sep 2026 | 1.52 | 1.53 | 1.38 | 1.49 | −3.87% | 229,511.056 |
| 22 sep 2026 | 1.61 | 1.63 | 1.52 | 1.55 | −8.28% | 200,246.049 |
| 21 sep 2026 | 1.70 | 1.84 | 1.65 | 1.69 | −1.17% | 479,794.164 |
| 18 sep 2026 | 1.74 | 1.74 | 1.60 | 1.71 | +4.27% | 530,719.846 |
| 17 sep 2026 | 1.61 | 1.78 | 1.55 | 1.64 | +15.49% | 2.78 M |
| 16 sep 2026 | 1.60 | 1.90 | 1.37 | 1.42 | −10.69% | 1.36 M |
| 15 sep 2026 | 1.50 | 1.95 | 1.43 | 1.59 | +5.30% | 1.35 M |
| 14 sep 2026 | 1.55 | 1.58 | 1.50 | 1.51 | −2.58% | 29,973.815 |
| 11 sep 2026 | 1.60 | 1.65 | 1.54 | 1.55 | −0.64% | 31,231.787 |
| 10 sep 2026 | 1.65 | 1.71 | 1.55 | 1.56 | −6.59% | 56,224.369 |
| 9 sep 2026 | 1.66 | 1.75 | 1.62 | 1.67 | −0.60% | 79,267.828 |
| 8 sep 2026 | 1.68 | 1.73 | 1.62 | 1.68 | −1.18% | 110,171.544 |
| 4 sep 2026 | 1.74 | 1.80 | 1.63 | 1.70 | −4.49% | 83,040.086 |
| 3 sep 2026 | 1.79 | 1.80 | 1.64 | 1.78 | −3.78% | 160,000.789 |
| 2 sep 2026 | 1.84 | 2.00 | 1.72 | 1.85 | +1.09% | 267,357.75 |
| 1 sep 2026 | 1.81 | 1.86 | 1.81 | 1.83 | −1.61% | 60,335.773 |
| 31 ago 2026 | 1.91 | 1.95 | 1.80 | 1.86 | −3.63% | 130,890.821 |
| 28 ago 2026 | 2.04 | 2.10 | 1.92 | 1.93 | −8.10% | 141,567.175 |
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.