XNAS
Datos históricos de Rezolve AI PLC
Rezolve AI PLC · RZLV
$1.92
▲ +0.01 (+0.26%)
Última operación · 10/10/2026, 17:20:53 UTC
- Variación en el periodo
- −62.77%
- Máximo
- US$5.98
- 10 de octubre de 2025
- Mínimo
- US$1.86
- 8 de octubre de 2026
- Volumen medio diario
- 17.65 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 | 1.94 | 1.94 | 1.88 | 1.91 | +0.53% | 7.05 M |
| 8 oct 2026 | 2.06 | 2.06 | 1.86 | 1.90 | −8.65% | 24.88 M |
| 7 oct 2026 | 2.10 | 2.13 | 2.07 | 2.08 | −3.26% | 11.65 M |
| 6 oct 2026 | 2.35 | 2.35 | 2.13 | 2.15 | −3.59% | 19.86 M |
| 5 oct 2026 | 2.23 | 2.27 | 2.17 | 2.23 | +8.25% | 16.7 M |
| 2 oct 2026 | 2.17 | 2.18 | 2.05 | 2.06 | −3.29% | 10.21 M |
| 1 oct 2026 | 2.18 | 2.20 | 2.13 | 2.13 | −1.84% | 6.31 M |
| 30 sep 2026 | 2.14 | 2.22 | 2.12 | 2.17 | +2.36% | 9.86 M |
| 29 sep 2026 | 2.15 | 2.16 | 2.11 | 2.12 | 0.00% | 8 M |
| 28 sep 2026 | 2.16 | 2.18 | 2.12 | 2.12 | −2.75% | 8.74 M |
| 25 sep 2026 | 2.23 | 2.25 | 2.17 | 2.18 | −2.24% | 10.56 M |
| 24 sep 2026 | 2.28 | 2.28 | 2.21 | 2.23 | −2.19% | 7.96 M |
| 23 sep 2026 | 2.39 | 2.39 | 2.27 | 2.28 | −2.56% | 10.34 M |
| 22 sep 2026 | 2.30 | 2.35 | 2.28 | 2.34 | +1.74% | 8.12 M |
| 21 sep 2026 | 2.30 | 2.33 | 2.28 | 2.30 | +1.32% | 10.58 M |
| 18 sep 2026 | 2.27 | 2.30 | 2.25 | 2.27 | 0.00% | 8.62 M |
| 17 sep 2026 | 2.25 | 2.29 | 2.25 | 2.27 | +2.25% | 6.36 M |
| 16 sep 2026 | 2.29 | 2.30 | 2.21 | 2.22 | −2.63% | 8.59 M |
| 15 sep 2026 | 2.29 | 2.29 | 2.23 | 2.28 | −0.44% | 7.77 M |
| 14 sep 2026 | 2.25 | 2.30 | 2.22 | 2.29 | 0.00% | 8.43 M |
| 11 sep 2026 | 2.31 | 2.34 | 2.29 | 2.29 | −0.43% | 8.97 M |
| 10 sep 2026 | 2.26 | 2.37 | 2.25 | 2.30 | 0.00% | 12.01 M |
| 9 sep 2026 | 2.30 | 2.32 | 2.26 | 2.30 | −0.43% | 9.47 M |
| 8 sep 2026 | 2.26 | 2.37 | 2.24 | 2.31 | +4.52% | 20.66 M |
| 4 sep 2026 | 2.20 | 2.24 | 2.19 | 2.21 | +0.45% | 17.27 M |
| 3 sep 2026 | 2.34 | 2.34 | 2.15 | 2.20 | −5.58% | 36.08 M |
| 2 sep 2026 | 2.38 | 2.40 | 2.32 | 2.33 | −2.51% | 14.92 M |
| 1 sep 2026 | 2.52 | 2.57 | 2.30 | 2.39 | −17.30% | 65.44 M |
| 31 ago 2026 | 3.03 | 3.03 | 2.80 | 2.89 | −2.69% | 33.81 M |
| 28 ago 2026 | 3.03 | 3.05 | 2.93 | 2.97 | +1.02% | 21.16 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.