XNAS
Datos históricos de CO2 Energy Transition Corp.
CO2 Energy Transition Corp. · NOEM
$10.52
▲ +0.03 (+0.28%)
Última operación · 10/10/2026, 18:19:02 UTC
- Variación en el periodo
- +4.42%
- Máximo
- US$12.62
- 28 de julio de 2026
- Mínimo
- US$10.18
- 10 de octubre de 2025
- Volumen medio diario
- 0.01 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 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00% | 111 |
| 7 oct 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00% | 119.602 |
| 6 oct 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +1.14% | 122.602 |
| 2 oct 2026 | 10.64 | 10.64 | 10.51 | 10.51 | −0.76% | 1,651.602 |
| 1 oct 2026 | 10.59 | 10.59 | 10.59 | 10.59 | +0.09% | 234.812 |
| 17 sep 2026 | 10.58 | 10.58 | 10.58 | 10.58 | −0.94% | 259 |
| 15 sep 2026 | 10.68 | 10.68 | 10.68 | 10.68 | −0.09% | 128 |
| 10 sep 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.19% | 115 |
| 8 sep 2026 | 10.67 | 10.67 | 10.67 | 10.67 | −0.19% | 122 |
| 4 sep 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | 114.037 |
| 1 sep 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.56% | 108.1 |
| 31 ago 2026 | 10.64 | 10.66 | 10.63 | 10.63 | −0.28% | 1,328 |
| 28 ago 2026 | 10.66 | 10.66 | 10.66 | 10.66 | −3.00% | 217.65 |
| 20 ago 2026 | 10.99 | 10.99 | 10.99 | 10.99 | +2.81% | 267 |
| 7 ago 2026 | 10.67 | 10.73 | 10.64 | 10.69 | −1.93% | 1,189 |
| 6 ago 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +1.68% | 394 |
| 5 ago 2026 | 11.55 | 12.39 | 10.64 | 10.72 | −9.15% | 130,986 |
| 31 jul 2026 | 10.98 | 11.80 | 10.92 | 11.80 | −1.67% | 4,396 |
| 30 jul 2026 | 11.00 | 12.27 | 11.00 | 12.00 | +8.50% | 5,495 |
| 29 jul 2026 | 10.70 | 11.20 | 10.62 | 11.06 | +0.64% | 2,931 |
| 28 jul 2026 | 10.46 | 12.62 | 10.46 | 10.99 | +1.29% | 27,847 |
| 27 jul 2026 | 10.94 | 10.98 | 10.77 | 10.85 | −1.54% | 2,899.907 |
| 24 jul 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +3.77% | 3,411 |
| 23 jul 2026 | 10.58 | 10.62 | 10.58 | 10.62 | +0.38% | 651 |
| 17 jul 2026 | 10.46 | 10.58 | 10.46 | 10.58 | +0.67% | 1,305 |
| 15 jul 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.26% | 181.879 |
| 13 jul 2026 | 10.50 | 10.50 | 10.47 | 10.48 | +0.19% | 8,333 |
| 8 jul 2026 | 10.46 | 10.47 | 10.46 | 10.46 | +0.41% | 9,084 |
| 7 jul 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00% | 112 |
| 6 jul 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00% | 110 |
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.