XNAS
Datos históricos de Qfin Holdings, Inc.
Qfin Holdings, Inc. · QFIN
$6.30
▼ -0.01 (-0.16%)
Última operación · 10/10/2026, 18:05:55 UTC
- Variación en el periodo
- −77.04%
- Máximo
- US$28.99
- 10 de octubre de 2025
- Mínimo
- US$5.93
- 8 de octubre de 2026
- Volumen medio diario
- 1.81 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 | 6.13 | 6.29 | 6.13 | 6.20 | +1.72% | 2.1 M |
| 8 oct 2026 | 6.12 | 6.24 | 5.93 | 6.10 | −1.38% | 2.21 M |
| 7 oct 2026 | 6.32 | 6.37 | 6.13 | 6.18 | −2.98% | 1.78 M |
| 6 oct 2026 | 6.57 | 6.59 | 6.33 | 6.37 | −2.82% | 2.24 M |
| 5 oct 2026 | 6.52 | 6.88 | 6.50 | 6.56 | +1.47% | 3.19 M |
| 2 oct 2026 | 6.52 | 6.55 | 6.25 | 6.46 | −0.08% | 2.65 M |
| 1 oct 2026 | 6.69 | 6.72 | 6.41 | 6.47 | −3.51% | 2.21 M |
| 30 sep 2026 | 6.83 | 6.88 | 6.70 | 6.70 | −0.89% | 2.05 M |
| 29 sep 2026 | 7.02 | 7.02 | 6.73 | 6.76 | −4.11% | 2.56 M |
| 28 sep 2026 | 7.23 | 7.32 | 7.03 | 7.05 | −3.42% | 1.58 M |
| 25 sep 2026 | 7.44 | 7.52 | 7.28 | 7.30 | −2.41% | 1.46 M |
| 24 sep 2026 | 7.58 | 7.62 | 7.44 | 7.48 | −1.71% | 3.28 M |
| 23 sep 2026 | 7.80 | 7.84 | 7.60 | 7.61 | −3.30% | 1.76 M |
| 22 sep 2026 | 8.04 | 8.10 | 7.70 | 7.87 | −0.76% | 2.27 M |
| 21 sep 2026 | 8.12 | 8.12 | 7.86 | 7.93 | −1.98% | 1.76 M |
| 18 sep 2026 | 8.29 | 8.35 | 8.08 | 8.09 | −2.41% | 3.42 M |
| 17 sep 2026 | 8.25 | 8.34 | 8.10 | 8.29 | +1.34% | 1.03 M |
| 16 sep 2026 | 8.05 | 8.25 | 8.00 | 8.18 | +1.61% | 1.5 M |
| 15 sep 2026 | 8.37 | 8.42 | 8.01 | 8.05 | −4.96% | 3 M |
| 14 sep 2026 | 8.45 | 8.60 | 8.45 | 8.47 | 0.00% | 869,466.267 |
| 11 sep 2026 | 8.50 | 8.64 | 8.45 | 8.47 | 0.00% | 1.15 M |
| 10 sep 2026 | 8.45 | 8.65 | 8.41 | 8.47 | −1.51% | 1.41 M |
| 9 sep 2026 | 8.38 | 8.64 | 8.38 | 8.60 | −2.71% | 1.94 M |
| 8 sep 2026 | 8.97 | 9.04 | 8.77 | 8.84 | −2.43% | 2.4 M |
| 4 sep 2026 | 8.70 | 9.17 | 8.70 | 9.06 | +3.90% | 1.87 M |
| 3 sep 2026 | 8.64 | 8.88 | 8.46 | 8.72 | +1.99% | 2.26 M |
| 2 sep 2026 | 8.38 | 8.63 | 8.35 | 8.55 | +2.03% | 2 M |
| 1 sep 2026 | 8.65 | 8.70 | 8.36 | 8.38 | −3.23% | 2.95 M |
| 31 ago 2026 | 8.70 | 8.89 | 8.61 | 8.66 | −1.59% | 2.97 M |
| 28 ago 2026 | 9.15 | 9.17 | 8.72 | 8.80 | −4.03% | 3.89 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.