XNAS
Datos históricos de Phoenix Asia Holdings Limited Ordinary Shares
Phoenix Asia Holdings Limited Ordinary Shares · PHOE
$18.40
▲ +0.49 (+2.80%)
Última operación · 10/10/2026, 17:43:15 UTC
- Variación en el periodo
- +28.75%
- Máximo
- US$133.12
- 30 de enero de 2026
- Mínimo
- US$9.76
- 11 de febrero de 2026
- Volumen medio diario
- 0.05 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 | 18.48 | 18.48 | 17.51 | 17.51 | −2.99% | 1,902.267 |
| 7 oct 2026 | 18.05 | 18.05 | 18.05 | 18.05 | −6.28% | 755.876 |
| 6 oct 2026 | 17.70 | 19.26 | 17.51 | 19.26 | +0.47% | 1,821.477 |
| 5 oct 2026 | 18.55 | 19.17 | 17.80 | 19.17 | +1.43% | 2,287.939 |
| 2 oct 2026 | 17.98 | 18.90 | 17.49 | 18.90 | +4.89% | 2,516.993 |
| 1 oct 2026 | 17.72 | 18.02 | 16.50 | 18.02 | −1.75% | 5,603.008 |
| 29 sep 2026 | 18.81 | 18.81 | 18.25 | 18.34 | −3.22% | 2,804.737 |
| 28 sep 2026 | 18.61 | 19.10 | 18.40 | 18.95 | −5.20% | 20,582.491 |
| 25 sep 2026 | 19.57 | 20.09 | 18.30 | 19.99 | +6.16% | 3,166.779 |
| 24 sep 2026 | 19.25 | 19.70 | 18.33 | 18.83 | −4.95% | 5,978.776 |
| 23 sep 2026 | 20.17 | 20.34 | 19.70 | 19.81 | +0.30% | 5,273.574 |
| 22 sep 2026 | 18.50 | 20.82 | 18.50 | 19.75 | +0.71% | 8,624.656 |
| 21 sep 2026 | 20.48 | 20.48 | 19.61 | 19.61 | +0.56% | 3,607.576 |
| 18 sep 2026 | 20.00 | 20.50 | 19.50 | 19.50 | −5.57% | 2,453.269 |
| 17 sep 2026 | 20.43 | 20.70 | 20.00 | 20.65 | +0.73% | 5,832.992 |
| 16 sep 2026 | 22.11 | 22.11 | 19.90 | 20.50 | −6.82% | 13,028.153 |
| 15 sep 2026 | 21.81 | 26.05 | 19.33 | 22.00 | +18.09% | 47,306.127 |
| 14 sep 2026 | 18.63 | 18.63 | 18.63 | 18.63 | −4.31% | 1,273.511 |
| 11 sep 2026 | 19.07 | 19.47 | 19.07 | 19.47 | +2.58% | 2,395.464 |
| 10 sep 2026 | 21.40 | 21.40 | 18.94 | 18.98 | −5.38% | 18,140.237 |
| 9 sep 2026 | 20.01 | 20.06 | 20.01 | 20.06 | −1.81% | 3,581.368 |
| 8 sep 2026 | 20.39 | 20.87 | 20.39 | 20.43 | −2.80% | 4,002.8 |
| 4 sep 2026 | 21.02 | 21.02 | 21.02 | 21.02 | +4.67% | 1,221.253 |
| 3 sep 2026 | 20.81 | 20.81 | 20.08 | 20.08 | −2.29% | 3,022.335 |
| 2 sep 2026 | 20.75 | 20.75 | 20.10 | 20.55 | −0.96% | 3,614.085 |
| 1 sep 2026 | 21.00 | 21.01 | 20.75 | 20.75 | −2.40% | 6,188.022 |
| 31 ago 2026 | 21.52 | 22.00 | 19.84 | 21.26 | +2.51% | 5,866.486 |
| 28 ago 2026 | 21.18 | 21.27 | 20.00 | 20.74 | −3.53% | 12,497.103 |
| 27 ago 2026 | 20.65 | 22.15 | 20.62 | 21.50 | +4.37% | 244,853.02 |
| 26 ago 2026 | 20.37 | 22.34 | 20.37 | 20.60 | −0.53% | 15,779.555 |
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.