XNAS
Datos históricos de SAGTEC GLOBAL Ltd
SAGTEC GLOBAL Ltd · SAGT
$0.51
▼ -0.04 (-8.37%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- −73.15%
- Máximo
- US$3.39
- 29 de abril de 2026
- Mínimo
- US$0.41
- 9 de octubre de 2026
- Volumen medio diario
- 1.17 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 | 0.54 | 0.57 | 0.41 | 0.51 | −6.57% | 195,771.484 |
| 8 oct 2026 | 0.54 | 0.55 | 0.53 | 0.54 | −2.83% | 60,748.007 |
| 7 oct 2026 | 0.56 | 0.58 | 0.53 | 0.56 | −2.27% | 101,684.219 |
| 6 oct 2026 | 0.60 | 0.61 | 0.56 | 0.57 | −0.12% | 96,150.655 |
| 5 oct 2026 | 0.57 | 0.58 | 0.56 | 0.57 | −0.09% | 72,482.359 |
| 2 oct 2026 | 0.56 | 0.60 | 0.56 | 0.57 | −4.34% | 187,059.251 |
| 1 oct 2026 | 0.58 | 0.60 | 0.56 | 0.60 | +4.50% | 49,980.092 |
| 30 sep 2026 | 0.61 | 0.61 | 0.56 | 0.57 | −6.46% | 113,054.381 |
| 29 sep 2026 | 0.61 | 0.63 | 0.58 | 0.61 | −1.11% | 76,748.147 |
| 28 sep 2026 | 0.61 | 0.63 | 0.60 | 0.62 | +1.61% | 107,888.359 |
| 25 sep 2026 | 0.62 | 0.63 | 0.60 | 0.61 | −1.76% | 117,328.142 |
| 24 sep 2026 | 0.60 | 0.62 | 0.60 | 0.62 | +1.64% | 60,545.418 |
| 23 sep 2026 | 0.65 | 0.65 | 0.60 | 0.61 | −4.32% | 84,896.119 |
| 22 sep 2026 | 0.67 | 0.68 | 0.62 | 0.64 | −1.36% | 165,646.693 |
| 21 sep 2026 | 0.59 | 0.65 | 0.59 | 0.65 | +10.14% | 188,815.048 |
| 18 sep 2026 | 0.56 | 0.61 | 0.52 | 0.59 | +1.00% | 3.68 M |
| 17 sep 2026 | 0.60 | 0.61 | 0.58 | 0.58 | −2.76% | 203,403.359 |
| 16 sep 2026 | 0.62 | 0.67 | 0.58 | 0.60 | −4.98% | 163,443.202 |
| 15 sep 2026 | 0.61 | 0.63 | 0.61 | 0.63 | +4.93% | 108,474.155 |
| 14 sep 2026 | 0.58 | 0.61 | 0.57 | 0.60 | +8.95% | 231,166.784 |
| 11 sep 2026 | 0.56 | 0.57 | 0.54 | 0.55 | −3.69% | 131,448.359 |
| 10 sep 2026 | 0.60 | 0.61 | 0.56 | 0.57 | −6.67% | 134,743.96 |
| 9 sep 2026 | 0.60 | 0.62 | 0.58 | 0.61 | +0.41% | 168,833.159 |
| 8 sep 2026 | 0.62 | 0.62 | 0.60 | 0.61 | +0.25% | 93,931.454 |
| 4 sep 2026 | 0.63 | 0.64 | 0.61 | 0.61 | −1.23% | 141,434.91 |
| 3 sep 2026 | 0.64 | 0.64 | 0.60 | 0.62 | −2.56% | 174,905.167 |
| 2 sep 2026 | 0.63 | 0.66 | 0.63 | 0.63 | −1.48% | 46,636.359 |
| 1 sep 2026 | 0.68 | 0.68 | 0.64 | 0.64 | −7.36% | 106,061.734 |
| 31 ago 2026 | 0.67 | 0.69 | 0.65 | 0.69 | +4.87% | 288,896.392 |
| 28 ago 2026 | 0.67 | 0.69 | 0.66 | 0.66 | −0.78% | 125,910.673 |
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.