XNAS
Datos históricos de Republic Power Group Limited
Republic Power Group Limited · RPGL
$40.36
▲ +0.93 (+2.31%)
Última operación · 10/10/2026, 17:41:22 UTC
- Variación en el periodo
- −99.94%
- Máximo
- US$66,432.00
- 14 de octubre de 2025
- Mínimo
- US$12.00
- 29 de septiembre de 2026
- Volumen medio diario
- 0.02 M
Del 14 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 | 41.00 | 42.54 | 40.00 | 40.00 | 0.00% | 23,507.069 |
| 8 oct 2026 | 36.24 | 42.10 | 36.02 | 40.00 | +10.07% | 29,523.473 |
| 7 oct 2026 | 35.00 | 37.44 | 34.97 | 36.34 | +4.50% | 28,426.077 |
| 6 oct 2026 | 34.01 | 38.50 | 33.49 | 34.78 | −0.33% | 21,162.452 |
| 5 oct 2026 | 37.19 | 44.00 | 34.40 | 34.89 | −6.18% | 31,012.467 |
| 2 oct 2026 | 23.87 | 44.30 | 22.08 | 37.19 | +41.95% | 141,011.405 |
| 1 oct 2026 | 19.04 | 26.37 | 16.40 | 26.20 | +59.85% | 174,268.725 |
| 30 sep 2026 | 12.98 | 16.49 | 12.95 | 16.39 | +26.31% | 26,017.773 |
| 29 sep 2026 | 12.00 | 12.98 | 12.00 | 12.98 | +5.75% | 4,764.852 |
| 28 sep 2026 | 12.81 | 13.00 | 12.01 | 12.27 | −5.62% | 5,324.425 |
| 25 sep 2026 | 14.24 | 14.24 | 12.50 | 13.00 | −11.48% | 15,812.274 |
| 24 sep 2026 | 16.16 | 16.16 | 12.36 | 14.69 | −8.55% | 25,764.204 |
| 23 sep 2026 | 22.56 | 23.04 | 13.52 | 16.06 | −29.56% | 36,158.941 |
| 22 sep 2026 | 22.40 | 22.88 | 22.40 | 22.80 | −1.38% | 1,019.009 |
| 21 sep 2026 | 22.63 | 23.36 | 22.56 | 23.12 | +1.05% | 1,133.542 |
| 18 sep 2026 | 23.52 | 23.67 | 22.56 | 22.88 | −3.38% | 1,151.97 |
| 17 sep 2026 | 22.88 | 24.00 | 22.88 | 23.68 | +5.71% | 2,012.951 |
| 16 sep 2026 | 22.40 | 23.52 | 22.40 | 22.40 | −2.78% | 2,328.712 |
| 15 sep 2026 | 23.84 | 25.12 | 22.56 | 23.04 | −1.37% | 16,394.972 |
| 14 sep 2026 | 23.36 | 23.84 | 22.80 | 23.36 | −2.01% | 4,906.215 |
| 11 sep 2026 | 23.04 | 24.48 | 23.04 | 23.84 | +2.76% | 3,337.167 |
| 10 sep 2026 | 23.36 | 24.16 | 23.10 | 23.20 | −2.68% | 2,626.819 |
| 9 sep 2026 | 23.52 | 24.00 | 22.56 | 23.84 | 0.00% | 2,086.296 |
| 8 sep 2026 | 21.92 | 24.48 | 21.92 | 23.84 | +12.03% | 34,480.604 |
| 4 sep 2026 | 23.68 | 23.68 | 21.12 | 21.28 | −9.52% | 22,422.513 |
| 3 sep 2026 | 22.88 | 24.64 | 22.88 | 23.52 | +1.38% | 12,345.161 |
| 2 sep 2026 | 24.80 | 24.96 | 23.04 | 23.20 | −4.61% | 8,573.009 |
| 1 sep 2026 | 25.28 | 25.76 | 23.76 | 24.32 | −3.18% | 3,949.914 |
| 31 ago 2026 | 27.20 | 27.20 | 25.12 | 25.12 | −5.42% | 3,997.557 |
| 28 ago 2026 | 31.20 | 31.20 | 25.60 | 26.56 | −17.41% | 17,634.482 |
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.