XNAS
Datos históricos de Robin Energy Ltd.
Robin Energy Ltd. · RBNE
$2.27
▲ +0.05 (+2.24%)
Última operación · 10/10/2026, 17:19:33 UTC
- Variación en el periodo
- −97.66%
- Máximo
- US$131.25
- 23 de octubre de 2025
- Mínimo
- US$2.07
- 30 de julio de 2026
- Volumen medio diario
- 0.13 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 | 2.31 | 2.32 | 2.14 | 2.23 | +2.76% | 19,426.98 |
| 8 oct 2026 | 2.28 | 2.28 | 2.11 | 2.17 | −2.25% | 16,982.071 |
| 7 oct 2026 | 2.25 | 2.33 | 2.13 | 2.22 | −0.01% | 23,206.594 |
| 6 oct 2026 | 2.13 | 2.28 | 2.13 | 2.22 | +2.79% | 7,921.861 |
| 5 oct 2026 | 2.14 | 2.25 | 2.07 | 2.16 | −4.00% | 44,979.021 |
| 2 oct 2026 | 2.36 | 2.36 | 2.25 | 2.25 | −2.17% | 17,091.464 |
| 1 oct 2026 | 2.39 | 2.39 | 2.26 | 2.30 | −3.89% | 31,735.751 |
| 30 sep 2026 | 2.36 | 2.40 | 2.34 | 2.39 | +2.26% | 7,386.473 |
| 29 sep 2026 | 2.36 | 2.40 | 2.34 | 2.34 | −0.77% | 5,107.446 |
| 28 sep 2026 | 2.44 | 2.44 | 2.33 | 2.36 | −0.50% | 4,715.413 |
| 25 sep 2026 | 2.31 | 2.55 | 2.30 | 2.37 | +1.72% | 21,187.75 |
| 24 sep 2026 | 2.39 | 2.42 | 2.32 | 2.33 | −1.69% | 19,622.217 |
| 23 sep 2026 | 2.55 | 2.61 | 2.33 | 2.37 | −1.25% | 105,743.272 |
| 22 sep 2026 | 2.37 | 2.51 | 2.30 | 2.40 | +0.42% | 28,979.037 |
| 21 sep 2026 | 2.49 | 2.57 | 2.38 | 2.39 | −2.85% | 21,230.317 |
| 18 sep 2026 | 2.51 | 2.52 | 2.35 | 2.46 | −1.80% | 10,383.578 |
| 17 sep 2026 | 2.44 | 2.51 | 2.30 | 2.51 | +7.05% | 15,745.882 |
| 16 sep 2026 | 2.56 | 2.65 | 2.29 | 2.34 | −8.59% | 44,301.441 |
| 15 sep 2026 | 3.04 | 3.07 | 2.50 | 2.56 | −14.67% | 114,917.091 |
| 14 sep 2026 | 2.69 | 3.06 | 2.69 | 3.00 | +12.78% | 46,659.8 |
| 11 sep 2026 | 2.70 | 2.83 | 2.60 | 2.66 | −0.37% | 45,905.218 |
| 10 sep 2026 | 2.63 | 2.78 | 2.63 | 2.67 | −0.37% | 25,654.151 |
| 9 sep 2026 | 2.76 | 2.84 | 2.67 | 2.68 | −1.11% | 17,052.554 |
| 8 sep 2026 | 2.68 | 2.82 | 2.66 | 2.71 | +1.88% | 14,953.409 |
| 4 sep 2026 | 2.68 | 2.68 | 2.60 | 2.66 | +3.50% | 5,780.773 |
| 3 sep 2026 | 2.65 | 2.68 | 2.54 | 2.57 | −3.02% | 14,814.212 |
| 2 sep 2026 | 2.65 | 2.66 | 2.55 | 2.65 | +1.15% | 11,299.61 |
| 1 sep 2026 | 2.67 | 2.73 | 2.48 | 2.62 | +0.77% | 29,427.959 |
| 31 ago 2026 | 2.71 | 2.72 | 2.57 | 2.60 | −0.76% | 15,206.96 |
| 28 ago 2026 | 2.73 | 2.73 | 2.59 | 2.62 | −3.68% | 14,738.085 |
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.