XNAS
Datos históricos de Plutus Financial Group Limited
Plutus Financial Group Limited · PLUT
$2.16
▲ +0.09 (+4.34%)
Última operación · 10/10/2026, 22:51:37 UTC
- Variación en el periodo
- −42.5%
- Máximo
- US$4.00
- 29 de octubre de 2025
- Mínimo
- US$1.75
- 9 de octubre 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 | 2.13 | 3.15 | 1.75 | 2.07 | −5.47% | 305,574.637 |
| 8 oct 2026 | 2.26 | 2.55 | 2.13 | 2.19 | +4.29% | 6,790.075 |
| 7 oct 2026 | 2.48 | 3.00 | 2.10 | 2.10 | −8.70% | 38,603.458 |
| 6 oct 2026 | 2.51 | 2.52 | 2.00 | 2.30 | −15.36% | 14,535.352 |
| 5 oct 2026 | 2.63 | 3.19 | 2.59 | 2.72 | +2.55% | 29,505.352 |
| 2 oct 2026 | 2.76 | 2.76 | 1.95 | 2.65 | +8.16% | 17,785.303 |
| 1 oct 2026 | 2.53 | 2.78 | 2.45 | 2.45 | +5.15% | 11,533.851 |
| 30 sep 2026 | 2.40 | 2.89 | 2.11 | 2.33 | −6.80% | 19,833.352 |
| 29 sep 2026 | 2.06 | 2.80 | 2.04 | 2.50 | +18.48% | 12,903.352 |
| 25 sep 2026 | 2.11 | 2.11 | 2.11 | 2.11 | −7.05% | 591.352 |
| 23 sep 2026 | 2.26 | 2.27 | 2.26 | 2.27 | −4.22% | 1,122.352 |
| 22 sep 2026 | 2.37 | 2.37 | 2.36 | 2.37 | −1.66% | 502.352 |
| 21 sep 2026 | 2.41 | 2.41 | 2.41 | 2.41 | −1.63% | 530.352 |
| 17 sep 2026 | 2.58 | 2.58 | 2.45 | 2.45 | −3.92% | 793.352 |
| 16 sep 2026 | 2.55 | 2.55 | 2.55 | 2.55 | −5.20% | 332.352 |
| 10 sep 2026 | 2.69 | 2.69 | 2.69 | 2.69 | +1.51% | 655.352 |
| 9 sep 2026 | 2.48 | 2.65 | 2.48 | 2.65 | +6.43% | 2,737.784 |
| 8 sep 2026 | 2.49 | 2.49 | 2.49 | 2.49 | −2.35% | 158.362 |
| 28 ago 2026 | 2.57 | 2.57 | 2.55 | 2.55 | 0.00% | 420.352 |
| 26 ago 2026 | 2.55 | 2.55 | 2.55 | 2.55 | −1.54% | 413.132 |
| 25 ago 2026 | 2.59 | 2.59 | 2.59 | 2.59 | −4.96% | 275.352 |
| 11 ago 2026 | 2.73 | 2.73 | 2.73 | 2.73 | −6.68% | 212.352 |
| 7 ago 2026 | 2.92 | 2.92 | 2.92 | 2.92 | +6.45% | 210.352 |
| 6 ago 2026 | 2.74 | 2.74 | 2.74 | 2.74 | −0.71% | 480.352 |
| 5 ago 2026 | 2.50 | 2.76 | 2.50 | 2.76 | −7.59% | 920 |
| 31 jul 2026 | 2.49 | 2.99 | 1.99 | 2.99 | +0.26% | 6,207 |
| 27 jul 2026 | 2.80 | 2.98 | 2.80 | 2.98 | +2.83% | 656 |
| 24 jul 2026 | 2.90 | 2.90 | 2.90 | 2.90 | +3.57% | 174 |
| 23 jul 2026 | 2.80 | 2.80 | 2.80 | 2.80 | −1.75% | 330 |
| 22 jul 2026 | 2.93 | 2.93 | 2.85 | 2.85 | −3.39% | 2,655 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.