XNAS
Datos históricos de Sports Entertainment Gaming Global Corporation
Sports Entertainment Gaming Global Corporation · SEGG
$1.67
▲ +0.01 (+0.31%)
Última operación · 10/10/2026, 18:17:32 UTC
- Variación en el periodo
- −93.86%
- Máximo
- US$35.84
- 21 de octubre de 2025
- Mínimo
- US$1.60
- 9 de octubre de 2026
- Volumen medio diario
- 0.53 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 | 1.86 | 1.92 | 1.60 | 1.60 | −11.11% | 58,571.589 |
| 8 oct 2026 | 2.42 | 2.42 | 1.75 | 1.80 | −24.53% | 85,297.409 |
| 7 oct 2026 | 2.44 | 2.51 | 2.28 | 2.39 | −1.45% | 36,975.522 |
| 6 oct 2026 | 2.25 | 2.53 | 2.25 | 2.42 | +10.00% | 69,461.924 |
| 5 oct 2026 | 2.19 | 2.33 | 2.17 | 2.20 | −6.18% | 33,919.788 |
| 2 oct 2026 | 2.40 | 2.43 | 2.31 | 2.35 | +1.96% | 26,596.466 |
| 1 oct 2026 | 2.32 | 2.56 | 2.18 | 2.30 | −0.86% | 40,778.159 |
| 30 sep 2026 | 2.48 | 2.58 | 2.32 | 2.32 | −5.31% | 23,374.092 |
| 29 sep 2026 | 2.47 | 2.52 | 2.41 | 2.45 | +1.24% | 21,264.359 |
| 28 sep 2026 | 2.89 | 2.94 | 2.41 | 2.42 | −15.68% | 63,919.451 |
| 25 sep 2026 | 2.92 | 3.09 | 2.80 | 2.87 | −0.35% | 19,527.08 |
| 24 sep 2026 | 2.85 | 3.04 | 2.71 | 2.88 | +0.35% | 36,239.134 |
| 23 sep 2026 | 3.06 | 3.12 | 2.87 | 2.87 | −4.33% | 33,153.537 |
| 22 sep 2026 | 3.12 | 3.29 | 2.99 | 3.00 | −2.91% | 21,516.191 |
| 21 sep 2026 | 3.21 | 3.27 | 3.04 | 3.09 | −3.13% | 16,559.978 |
| 18 sep 2026 | 3.31 | 3.42 | 3.03 | 3.19 | +4.93% | 102,402.261 |
| 17 sep 2026 | 3.21 | 3.28 | 2.97 | 3.04 | −8.98% | 41,051.204 |
| 16 sep 2026 | 3.36 | 3.43 | 3.21 | 3.34 | −0.89% | 34,198.073 |
| 15 sep 2026 | 3.45 | 3.45 | 3.00 | 3.37 | −3.16% | 69,358.489 |
| 14 sep 2026 | 3.55 | 3.67 | 3.41 | 3.48 | −2.25% | 37,509.189 |
| 11 sep 2026 | 3.08 | 3.70 | 3.08 | 3.56 | +17.11% | 119,727.944 |
| 10 sep 2026 | 2.79 | 3.09 | 2.71 | 3.04 | +9.35% | 68,832.341 |
| 9 sep 2026 | 3.02 | 3.12 | 2.77 | 2.78 | −7.33% | 25,774.546 |
| 8 sep 2026 | 2.79 | 3.32 | 2.68 | 3.00 | +9.89% | 108,673.729 |
| 4 sep 2026 | 2.63 | 2.86 | 2.63 | 2.73 | +4.20% | 16,607.644 |
| 3 sep 2026 | 2.46 | 2.68 | 2.46 | 2.62 | +6.94% | 30,722.332 |
| 2 sep 2026 | 2.75 | 2.77 | 2.43 | 2.45 | −8.92% | 24,449.593 |
| 1 sep 2026 | 2.70 | 2.79 | 2.67 | 2.69 | −2.54% | 16,917.792 |
| 31 ago 2026 | 2.86 | 2.93 | 2.71 | 2.76 | −2.47% | 38,923.194 |
| 28 ago 2026 | 2.72 | 2.93 | 2.55 | 2.83 | +3.66% | 47,987.161 |
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.