XNAS
Datos históricos de Octave Intelligence plc
Octave Intelligence plc · OCTV
$20.52
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:20:23 UTC
- Variación en el periodo
- +20.35%
- Máximo
- US$27.39
- 3 de junio de 2026
- Mínimo
- US$15.41
- 23 de julio de 2026
- Volumen medio diario
- 2.04 M
Del 28 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.54 | 20.59 | 20.23 | 20.52 | +2.40% | 1.05 M |
| 8 oct 2026 | 19.72 | 20.15 | 19.72 | 20.04 | +1.62% | 1.7 M |
| 7 oct 2026 | 19.60 | 19.84 | 19.24 | 19.72 | 0.00% | 1.48 M |
| 6 oct 2026 | 20.10 | 20.31 | 19.68 | 19.72 | −1.94% | 1.33 M |
| 5 oct 2026 | 19.70 | 20.56 | 19.70 | 20.11 | +5.68% | 1.92 M |
| 2 oct 2026 | 19.00 | 19.11 | 18.74 | 19.03 | −0.16% | 1.41 M |
| 1 oct 2026 | 19.16 | 19.32 | 18.85 | 19.06 | +0.90% | 1.81 M |
| 30 sep 2026 | 18.70 | 19.40 | 18.70 | 18.89 | +1.40% | 1.98 M |
| 29 sep 2026 | 18.36 | 18.73 | 18.14 | 18.63 | +0.27% | 2.15 M |
| 28 sep 2026 | 18.37 | 18.69 | 18.15 | 18.58 | −1.33% | 1.98 M |
| 25 sep 2026 | 18.88 | 19.17 | 18.71 | 18.83 | −1.15% | 1.32 M |
| 24 sep 2026 | 19.50 | 19.53 | 18.86 | 19.05 | −3.88% | 1.96 M |
| 23 sep 2026 | 19.45 | 19.98 | 19.28 | 19.82 | +2.32% | 1.95 M |
| 22 sep 2026 | 19.48 | 19.55 | 18.80 | 19.37 | +0.83% | 2.23 M |
| 21 sep 2026 | 19.05 | 19.87 | 18.75 | 19.21 | +2.07% | 2.96 M |
| 18 sep 2026 | 18.57 | 19.03 | 18.06 | 18.82 | +1.57% | 19.2 M |
| 17 sep 2026 | 18.02 | 18.65 | 17.93 | 18.53 | +1.42% | 2.67 M |
| 16 sep 2026 | 18.40 | 18.58 | 18.13 | 18.27 | −1.46% | 2.47 M |
| 15 sep 2026 | 18.40 | 18.76 | 18.09 | 18.54 | −1.49% | 1.64 M |
| 14 sep 2026 | 18.16 | 19.12 | 18.16 | 18.82 | +6.15% | 2.53 M |
| 11 sep 2026 | 17.30 | 17.85 | 17.14 | 17.73 | +2.78% | 2.63 M |
| 10 sep 2026 | 17.81 | 17.89 | 17.04 | 17.25 | −3.79% | 3.21 M |
| 9 sep 2026 | 18.39 | 18.65 | 17.90 | 17.93 | −2.50% | 1.7 M |
| 8 sep 2026 | 19.18 | 19.18 | 18.33 | 18.39 | −6.13% | 3.16 M |
| 4 sep 2026 | 19.85 | 20.04 | 19.38 | 19.59 | −1.95% | 3.6 M |
| 3 sep 2026 | 19.76 | 20.16 | 19.29 | 19.98 | +5.16% | 2.57 M |
| 2 sep 2026 | 19.30 | 19.46 | 18.59 | 19.00 | −2.56% | 2.65 M |
| 1 sep 2026 | 19.70 | 19.80 | 19.25 | 19.50 | −2.50% | 2.54 M |
| 31 ago 2026 | 20.25 | 20.58 | 19.94 | 20.00 | +0.76% | 2.11 M |
| 28 ago 2026 | 19.07 | 19.89 | 19.07 | 19.85 | +2.00% | 2.99 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.