XNAS
Datos históricos de PhenixFIN Corporation
PhenixFIN Corporation · PFX
$44.86
▼ -0.14 (-0.31%)
Última operación · 10/10/2026, 19:21:42 UTC
- Variación en el periodo
- −6.25%
- Máximo
- US$56.48
- 24 de agosto de 2026
- Mínimo
- US$38.30
- 2 de abril de 2026
- Volumen medio diario
- 0.01 M
Del 13 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 | 44.95 | 44.95 | 44.95 | 44.95 | −1.00% | 397 |
| 6 oct 2026 | 45.40 | 45.40 | 45.40 | 45.40 | +1.18% | 483.822 |
| 5 oct 2026 | 44.38 | 45.68 | 44.38 | 44.87 | −0.01% | 6,251.641 |
| 2 oct 2026 | 44.88 | 44.88 | 44.88 | 44.88 | −0.03% | 1,121.551 |
| 1 oct 2026 | 44.97 | 44.97 | 44.89 | 44.89 | +1.98% | 3,960.528 |
| 30 sep 2026 | 44.02 | 44.02 | 44.02 | 44.02 | −4.49% | 1,572.641 |
| 29 sep 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +3.18% | 2,893.641 |
| 28 sep 2026 | 45.92 | 46.20 | 44.44 | 44.67 | −2.02% | 7,187.641 |
| 25 sep 2026 | 44.63 | 45.99 | 44.63 | 45.59 | −2.71% | 2,640.641 |
| 23 sep 2026 | 47.57 | 47.57 | 44.94 | 46.86 | +2.64% | 2,720.641 |
| 22 sep 2026 | 44.85 | 45.66 | 44.85 | 45.66 | −1.94% | 877.641 |
| 21 sep 2026 | 45.60 | 46.63 | 45.60 | 46.56 | +3.84% | 9,589.146 |
| 18 sep 2026 | 46.21 | 46.21 | 44.84 | 44.84 | −2.96% | 20,166.641 |
| 17 sep 2026 | 47.37 | 47.37 | 46.21 | 46.21 | 0.00% | 608.641 |
| 16 sep 2026 | 46.21 | 46.21 | 46.21 | 46.21 | +0.48% | 261.675 |
| 15 sep 2026 | 45.99 | 45.99 | 45.99 | 45.99 | −0.20% | 306.067 |
| 14 sep 2026 | 45.32 | 46.08 | 45.32 | 46.08 | +1.68% | 1,199.641 |
| 11 sep 2026 | 44.88 | 45.32 | 44.57 | 45.32 | +0.60% | 3,431.474 |
| 10 sep 2026 | 44.39 | 46.24 | 44.39 | 45.05 | +0.65% | 11,889.75 |
| 9 sep 2026 | 44.01 | 45.95 | 44.01 | 44.76 | +0.52% | 35,591.641 |
| 8 sep 2026 | 45.65 | 45.80 | 44.19 | 44.53 | −3.20% | 9,398.52 |
| 4 sep 2026 | 45.50 | 46.00 | 45.00 | 46.00 | −0.24% | 10,732.798 |
| 3 sep 2026 | 46.73 | 46.73 | 46.11 | 46.11 | −0.44% | 2,156.641 |
| 2 sep 2026 | 45.59 | 46.75 | 45.59 | 46.32 | +2.47% | 3,336.089 |
| 1 sep 2026 | 46.80 | 47.51 | 45.20 | 45.20 | −3.44% | 4,307.14 |
| 31 ago 2026 | 51.61 | 51.61 | 46.30 | 46.81 | −11.20% | 47,664.816 |
| 28 ago 2026 | 53.50 | 53.50 | 52.62 | 52.72 | −0.08% | 2,982.351 |
| 27 ago 2026 | 53.61 | 54.34 | 52.75 | 52.76 | −0.59% | 2,513.884 |
| 26 ago 2026 | 52.75 | 54.00 | 52.60 | 53.07 | +0.38% | 4,962.798 |
| 25 ago 2026 | 54.42 | 54.42 | 52.46 | 52.87 | −2.83% | 4,912.563 |
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.