XNAS
Datos históricos de ParaZero Technologies Ltd.
ParaZero Technologies Ltd. · PRZO
$0.61
▲ +0.01 (+0.81%)
Última operación · 10/10/2026, 18:05:48 UTC
- Variación en el periodo
- −62.73%
- Máximo
- US$1.82
- 10 de octubre de 2025
- Mínimo
- US$0.38
- 29 de julio de 2026
- Volumen medio diario
- 1.8 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 | 0.67 | 0.68 | 0.61 | 0.62 | −7.96% | 487,836.534 |
| 8 oct 2026 | 0.62 | 0.75 | 0.62 | 0.67 | +7.95% | 2.69 M |
| 7 oct 2026 | 0.63 | 0.63 | 0.61 | 0.62 | −1.90% | 269,933.753 |
| 6 oct 2026 | 0.63 | 0.66 | 0.61 | 0.63 | +1.33% | 374,982.271 |
| 5 oct 2026 | 0.61 | 0.63 | 0.61 | 0.62 | +2.12% | 205,737.637 |
| 2 oct 2026 | 0.61 | 0.61 | 0.60 | 0.61 | +1.97% | 131,012.242 |
| 1 oct 2026 | 0.60 | 0.62 | 0.59 | 0.60 | −0.33% | 222,548.197 |
| 30 sep 2026 | 0.61 | 0.62 | 0.60 | 0.60 | −4.11% | 88,462.882 |
| 29 sep 2026 | 0.58 | 0.63 | 0.58 | 0.63 | +7.69% | 361,632.369 |
| 28 sep 2026 | 0.58 | 0.61 | 0.58 | 0.58 | −0.09% | 148,861.54 |
| 25 sep 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.00% | 199,886.696 |
| 24 sep 2026 | 0.62 | 0.64 | 0.58 | 0.58 | −8.74% | 412,192.946 |
| 23 sep 2026 | 0.67 | 0.67 | 0.63 | 0.64 | −6.32% | 272,482.637 |
| 22 sep 2026 | 0.69 | 0.69 | 0.67 | 0.68 | +1.14% | 181,168.405 |
| 21 sep 2026 | 0.69 | 0.71 | 0.67 | 0.67 | −1.39% | 301,574.943 |
| 18 sep 2026 | 0.70 | 0.72 | 0.67 | 0.68 | −3.25% | 336,078.364 |
| 17 sep 2026 | 0.68 | 0.71 | 0.66 | 0.70 | +5.54% | 362,173.891 |
| 16 sep 2026 | 0.67 | 0.69 | 0.64 | 0.67 | −0.34% | 507,931.652 |
| 15 sep 2026 | 0.69 | 0.76 | 0.67 | 0.67 | −5.86% | 439,090.47 |
| 14 sep 2026 | 0.74 | 0.75 | 0.69 | 0.71 | −8.28% | 814,614.665 |
| 11 sep 2026 | 0.79 | 0.80 | 0.74 | 0.78 | −2.60% | 728,312.541 |
| 10 sep 2026 | 0.84 | 0.84 | 0.78 | 0.80 | −5.98% | 613,985.333 |
| 9 sep 2026 | 0.84 | 0.87 | 0.81 | 0.85 | +2.43% | 3.87 M |
| 8 sep 2026 | 0.82 | 0.87 | 0.80 | 0.83 | +1.73% | 488,584.933 |
| 4 sep 2026 | 0.89 | 0.89 | 0.81 | 0.81 | −5.62% | 681,820.323 |
| 3 sep 2026 | 0.84 | 0.91 | 0.82 | 0.86 | +2.77% | 803,739.759 |
| 2 sep 2026 | 0.81 | 0.86 | 0.80 | 0.84 | +1.70% | 558,794.413 |
| 1 sep 2026 | 0.88 | 0.88 | 0.82 | 0.82 | −5.92% | 878,489.642 |
| 31 ago 2026 | 0.86 | 0.89 | 0.83 | 0.88 | +4.31% | 846,220.851 |
| 28 ago 2026 | 0.83 | 0.91 | 0.83 | 0.84 | +7.95% | 3.95 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.