XNAS
Datos históricos de Eagle Nuclear Energy Corp.
Eagle Nuclear Energy Corp. · NUCL
$4.71
▲ +0.00 (+0.00%)
Última operación · 25/10/2026, 4:34:58 UTC
- Variación en el periodo
- −44.74%
- Máximo
- US$14.22
- 24 de abril de 2026
- Mínimo
- US$4.55
- 27 de febrero de 2026
- Volumen medio diario
- 0.4 M
Del 25 de febrero de 2026 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 4.85 | 4.95 | 4.71 | 4.78 | −2.45% | 233,413.216 |
| 22 oct 2026 | 4.98 | 5.00 | 4.84 | 4.90 | −1.21% | 166,772.56 |
| 21 oct 2026 | 5.01 | 5.09 | 4.90 | 4.96 | −0.60% | 138,563.448 |
| 20 oct 2026 | 4.90 | 5.04 | 4.79 | 4.99 | +1.22% | 145,784.287 |
| 19 oct 2026 | 5.12 | 5.25 | 4.90 | 4.93 | −2.95% | 182,299.672 |
| 16 oct 2026 | 5.20 | 5.24 | 4.95 | 5.08 | −2.31% | 196,616.886 |
| 15 oct 2026 | 5.13 | 5.27 | 4.97 | 5.20 | −1.33% | 226,006.347 |
| 14 oct 2026 | 5.40 | 5.52 | 5.23 | 5.27 | −3.66% | 221,103.087 |
| 13 oct 2026 | 5.62 | 5.64 | 5.41 | 5.47 | −3.19% | 140,482.776 |
| 12 oct 2026 | 5.69 | 5.75 | 5.63 | 5.65 | −1.40% | 96,672.104 |
| 9 oct 2026 | 6.04 | 6.10 | 5.64 | 5.73 | −5.29% | 221,785.303 |
| 8 oct 2026 | 6.11 | 6.12 | 5.86 | 6.05 | −0.98% | 209,873.426 |
| 7 oct 2026 | 6.15 | 6.18 | 6.03 | 6.11 | −2.86% | 95,308.21 |
| 6 oct 2026 | 6.20 | 6.50 | 6.20 | 6.29 | +0.64% | 200,547.821 |
| 5 oct 2026 | 5.92 | 6.25 | 5.88 | 6.25 | +5.40% | 139,443.238 |
| 2 oct 2026 | 6.18 | 6.32 | 5.85 | 5.93 | −2.95% | 169,034.917 |
| 1 oct 2026 | 6.31 | 6.37 | 6.06 | 6.11 | −3.93% | 142,160.977 |
| 30 sep 2026 | 6.30 | 6.50 | 6.20 | 6.36 | +0.95% | 399,436.3 |
| 29 sep 2026 | 6.35 | 6.44 | 6.14 | 6.30 | −0.47% | 124,869.878 |
| 28 sep 2026 | 6.11 | 6.39 | 6.01 | 6.33 | +2.76% | 188,093.323 |
| 25 sep 2026 | 6.14 | 6.29 | 6.10 | 6.16 | +0.82% | 187,193.218 |
| 24 sep 2026 | 6.17 | 6.22 | 6.00 | 6.11 | −1.77% | 182,771.117 |
| 23 sep 2026 | 6.35 | 6.35 | 6.05 | 6.22 | −2.51% | 142,920.861 |
| 22 sep 2026 | 6.19 | 6.39 | 6.15 | 6.38 | +3.07% | 174,381.402 |
| 21 sep 2026 | 6.20 | 6.55 | 6.00 | 6.19 | −1.43% | 344,102.655 |
| 18 sep 2026 | 6.20 | 6.33 | 5.75 | 6.28 | +1.37% | 1.33 M |
| 17 sep 2026 | 6.35 | 6.53 | 6.12 | 6.20 | +0.24% | 187,759.155 |
| 16 sep 2026 | 6.17 | 6.24 | 6.04 | 6.18 | +0.16% | 134,996.836 |
| 15 sep 2026 | 6.38 | 6.38 | 5.89 | 6.17 | −0.16% | 238,543.339 |
| 14 sep 2026 | 6.16 | 6.35 | 5.97 | 6.18 | −1.28% | 240,100.726 |
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.