XNAS
Datos históricos de SAIHEAT Limited
SAIHEAT Limited · SAIH
$26.36
▲ +0.40 (+1.56%)
Última operación · 10/10/2026, 19:04:50 UTC
- Variación en el periodo
- +172.16%
- Máximo
- US$33.00
- 28 de septiembre de 2026
- Mínimo
- US$5.90
- 5 de febrero de 2026
- Volumen medio diario
- 0.01 M
Del 13 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 | 25.71 | 27.00 | 25.43 | 25.61 | +0.63% | 20,901.308 |
| 8 oct 2026 | 25.22 | 25.78 | 24.42 | 25.45 | +2.21% | 23,027.744 |
| 7 oct 2026 | 24.81 | 25.00 | 24.34 | 24.90 | +2.26% | 12,530.925 |
| 6 oct 2026 | 26.47 | 26.47 | 23.79 | 24.35 | −8.94% | 10,937.325 |
| 5 oct 2026 | 25.01 | 27.61 | 25.01 | 26.74 | +8.22% | 19,342.746 |
| 2 oct 2026 | 28.21 | 28.21 | 23.25 | 24.71 | −13.27% | 51,196.378 |
| 1 oct 2026 | 28.52 | 28.78 | 28.00 | 28.49 | −0.11% | 6,469.57 |
| 30 sep 2026 | 30.82 | 30.82 | 27.73 | 28.52 | −7.46% | 8,930.049 |
| 29 sep 2026 | 31.71 | 31.99 | 29.38 | 30.82 | −2.78% | 15,605.453 |
| 28 sep 2026 | 30.25 | 33.00 | 29.80 | 31.70 | +3.78% | 13,712.928 |
| 25 sep 2026 | 30.30 | 32.50 | 30.30 | 30.55 | +1.82% | 12,727.612 |
| 24 sep 2026 | 29.35 | 30.30 | 28.52 | 30.00 | +0.87% | 18,428.58 |
| 23 sep 2026 | 28.73 | 29.90 | 28.43 | 29.74 | +10.15% | 8,832.309 |
| 22 sep 2026 | 27.02 | 27.02 | 26.75 | 27.00 | −0.07% | 5,231.807 |
| 21 sep 2026 | 26.55 | 28.00 | 26.35 | 27.02 | +4.65% | 13,680.776 |
| 18 sep 2026 | 25.79 | 26.53 | 25.72 | 25.82 | +0.35% | 9,930.469 |
| 17 sep 2026 | 26.46 | 26.51 | 25.40 | 25.73 | −2.65% | 73,153.016 |
| 16 sep 2026 | 24.26 | 28.01 | 24.07 | 26.43 | +9.85% | 29,200.688 |
| 15 sep 2026 | 23.11 | 24.06 | 23.11 | 24.06 | +3.71% | 3,415.115 |
| 14 sep 2026 | 23.74 | 24.80 | 23.20 | 23.20 | −1.69% | 4,610.281 |
| 11 sep 2026 | 23.93 | 26.09 | 23.60 | 23.60 | −0.17% | 19,786.737 |
| 10 sep 2026 | 25.06 | 26.00 | 23.01 | 23.64 | −3.39% | 14,819.796 |
| 9 sep 2026 | 27.00 | 27.00 | 23.50 | 24.47 | −6.67% | 17,654.137 |
| 8 sep 2026 | 26.20 | 26.97 | 25.87 | 26.22 | +1.08% | 7,495.012 |
| 4 sep 2026 | 26.40 | 26.82 | 25.51 | 25.94 | +3.74% | 4,221.1 |
| 3 sep 2026 | 25.76 | 26.56 | 24.95 | 25.01 | −1.56% | 24,203.074 |
| 2 sep 2026 | 23.90 | 28.41 | 23.30 | 25.40 | +10.68% | 70,726.909 |
| 1 sep 2026 | 23.31 | 23.59 | 22.95 | 22.95 | −2.34% | 6,393.304 |
| 31 ago 2026 | 23.70 | 24.59 | 23.01 | 23.50 | −1.05% | 62,782.13 |
| 28 ago 2026 | 24.00 | 24.24 | 23.75 | 23.75 | 0.00% | 1,836.563 |
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.