XNYS
Datos históricos de Securitize Corp.
Securitize Corp. · SECZ
$13.73
▼ -0.09 (-0.65%)
Última operación · 11/10/2026, 20:32:57 UTC
- Variación en el periodo
- +12.36%
- Máximo
- US$17.01
- 28 de septiembre de 2026
- Mínimo
- US$5.14
- 17 de agosto de 2026
- Volumen medio diario
- 2.87 M
Del 2 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.20 | 13.87 | 12.63 | 13.82 | +9.16% | 5.72 M |
| 8 oct 2026 | 11.64 | 12.82 | 10.85 | 12.66 | +11.05% | 8.02 M |
| 7 oct 2026 | 12.21 | 12.28 | 11.27 | 11.40 | −10.24% | 2.87 M |
| 6 oct 2026 | 11.90 | 13.31 | 11.90 | 12.70 | +8.55% | 4.45 M |
| 5 oct 2026 | 13.41 | 13.41 | 11.65 | 11.70 | −9.93% | 2.95 M |
| 2 oct 2026 | 14.06 | 14.63 | 12.51 | 12.99 | −5.46% | 4.25 M |
| 1 oct 2026 | 14.55 | 14.96 | 13.40 | 13.74 | −5.83% | 3.15 M |
| 30 sep 2026 | 15.76 | 15.85 | 14.28 | 14.59 | −7.89% | 3.36 M |
| 29 sep 2026 | 16.59 | 16.76 | 15.00 | 15.84 | −4.75% | 3.64 M |
| 28 sep 2026 | 16.00 | 17.01 | 15.57 | 16.63 | +4.20% | 4.36 M |
| 25 sep 2026 | 16.21 | 16.22 | 14.83 | 15.96 | −3.45% | 6.88 M |
| 24 sep 2026 | 14.67 | 16.56 | 14.47 | 16.53 | +15.11% | 10.52 M |
| 23 sep 2026 | 12.80 | 14.87 | 12.73 | 14.36 | +10.46% | 9.19 M |
| 22 sep 2026 | 12.96 | 13.52 | 12.17 | 13.00 | −3.70% | 6.31 M |
| 21 sep 2026 | 11.67 | 13.93 | 11.14 | 13.50 | +24.31% | 7.06 M |
| 18 sep 2026 | 9.32 | 11.07 | 9.25 | 10.86 | +21.61% | 21.29 M |
| 17 sep 2026 | 8.34 | 9.64 | 8.21 | 8.93 | +14.93% | 5.8 M |
| 16 sep 2026 | 8.00 | 8.39 | 7.43 | 7.77 | −2.51% | 2.61 M |
| 15 sep 2026 | 8.10 | 8.28 | 7.71 | 7.97 | −2.92% | 1.17 M |
| 14 sep 2026 | 8.02 | 8.56 | 7.84 | 8.21 | −0.73% | 1.36 M |
| 11 sep 2026 | 8.15 | 8.41 | 8.02 | 8.27 | +2.86% | 857,179.737 |
| 10 sep 2026 | 8.36 | 8.42 | 7.85 | 8.04 | −4.63% | 1.31 M |
| 9 sep 2026 | 8.23 | 8.77 | 7.98 | 8.43 | +2.18% | 2.53 M |
| 8 sep 2026 | 7.50 | 8.31 | 7.40 | 8.25 | +11.19% | 3.19 M |
| 4 sep 2026 | 6.90 | 7.57 | 6.90 | 7.42 | +4.51% | 1.48 M |
| 3 sep 2026 | 6.53 | 7.22 | 6.53 | 7.10 | +9.06% | 1.65 M |
| 2 sep 2026 | 6.30 | 6.65 | 6.20 | 6.51 | +4.16% | 868,112.84 |
| 1 sep 2026 | 6.33 | 6.52 | 6.22 | 6.25 | −3.25% | 644,810.051 |
| 31 ago 2026 | 6.42 | 6.58 | 6.18 | 6.46 | +2.70% | 1.36 M |
| 28 ago 2026 | 6.67 | 6.75 | 6.14 | 6.29 | −5.70% | 1.55 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.