XNAS
Datos históricos de RenX Enterprises Corp.
RenX Enterprises Corp. · RENX
$1.67
▲ +0.01 (+0.60%)
Última operación · 10/10/2026, 17:42:03 UTC
- Variación en el periodo
- −67.04%
- Máximo
- US$7.00
- 11 de febrero de 2026
- Mínimo
- US$1.40
- 20 de mayo de 2026
- Volumen medio diario
- 1.15 M
Del 19 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.77 | 1.77 | 1.65 | 1.67 | −3.47% | 49,748 |
| 8 oct 2026 | 1.83 | 1.90 | 1.68 | 1.73 | −7.98% | 75,755.669 |
| 7 oct 2026 | 1.90 | 1.93 | 1.80 | 1.88 | −3.09% | 186,253.319 |
| 6 oct 2026 | 1.94 | 2.07 | 1.90 | 1.94 | +2.65% | 213,438.019 |
| 5 oct 2026 | 1.95 | 1.96 | 1.85 | 1.89 | −5.26% | 59,912.431 |
| 2 oct 2026 | 2.16 | 2.22 | 1.96 | 2.00 | −5.90% | 116,086.982 |
| 1 oct 2026 | 2.09 | 2.19 | 2.04 | 2.12 | +1.44% | 84,878.031 |
| 30 sep 2026 | 2.32 | 2.32 | 2.02 | 2.09 | −7.93% | 373,378.584 |
| 29 sep 2026 | 2.36 | 2.44 | 2.19 | 2.27 | −4.22% | 181,307.763 |
| 28 sep 2026 | 2.13 | 2.40 | 2.00 | 2.37 | +7.73% | 247,281.419 |
| 25 sep 2026 | 2.05 | 2.24 | 2.02 | 2.20 | +7.84% | 258,903.869 |
| 24 sep 2026 | 1.81 | 2.10 | 1.81 | 2.04 | +12.71% | 355,166.183 |
| 23 sep 2026 | 1.75 | 1.90 | 1.70 | 1.81 | +3.43% | 162,370.947 |
| 22 sep 2026 | 1.73 | 1.85 | 1.71 | 1.75 | +0.57% | 47,037.759 |
| 21 sep 2026 | 1.71 | 1.86 | 1.66 | 1.74 | +1.75% | 14,791.275 |
| 18 sep 2026 | 1.62 | 1.73 | 1.59 | 1.71 | +8.23% | 92,113.142 |
| 17 sep 2026 | 1.60 | 1.66 | 1.57 | 1.58 | −2.47% | 102,785.592 |
| 16 sep 2026 | 1.75 | 1.75 | 1.60 | 1.62 | −6.36% | 436,269.161 |
| 15 sep 2026 | 1.73 | 1.76 | 1.67 | 1.73 | +2.37% | 28,617.597 |
| 14 sep 2026 | 1.83 | 1.85 | 1.67 | 1.69 | −5.06% | 60,339.142 |
| 11 sep 2026 | 1.81 | 1.82 | 1.77 | 1.78 | −1.66% | 92,616.292 |
| 10 sep 2026 | 1.81 | 1.84 | 1.79 | 1.81 | +1.12% | 71,003.137 |
| 9 sep 2026 | 1.84 | 1.89 | 1.79 | 1.79 | 0.00% | 80,036.152 |
| 8 sep 2026 | 1.98 | 1.98 | 1.79 | 1.79 | −8.67% | 140,307.841 |
| 4 sep 2026 | 2.15 | 2.17 | 1.95 | 1.96 | −8.84% | 139,783.817 |
| 3 sep 2026 | 2.06 | 2.19 | 2.06 | 2.15 | +0.47% | 48,347.142 |
| 2 sep 2026 | 2.04 | 2.18 | 2.01 | 2.14 | +3.88% | 107,653.776 |
| 1 sep 2026 | 1.98 | 2.08 | 1.94 | 2.06 | +4.04% | 221,368.142 |
| 31 ago 2026 | 2.04 | 2.09 | 1.98 | 1.98 | −1.25% | 118,659.642 |
| 28 ago 2026 | 2.07 | 2.07 | 1.99 | 2.01 | −2.20% | 61,842.142 |
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.