XNAS
Datos históricos de Aptera Motors Corp.
Aptera Motors Corp. · SEV
$1.62
▼ -0.01 (-0.61%)
Última operación · 10/10/2026, 17:20:10 UTC
- Variación en el periodo
- −79.5%
- Máximo
- US$22.43
- 16 de octubre de 2025
- Mínimo
- US$1.29
- 23 de enero de 2026
- Volumen medio diario
- 0.38 M
Del 16 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 | 1.63 | 1.65 | 1.57 | 1.64 | +0.61% | 194,953.209 |
| 8 oct 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 0.00% | 160,551.821 |
| 7 oct 2026 | 1.61 | 1.67 | 1.60 | 1.63 | −1.81% | 143,639.512 |
| 6 oct 2026 | 1.61 | 1.69 | 1.58 | 1.66 | +5.06% | 431,385.101 |
| 5 oct 2026 | 1.70 | 1.74 | 1.57 | 1.58 | −4.53% | 423,930.326 |
| 2 oct 2026 | 1.72 | 1.76 | 1.56 | 1.66 | −2.65% | 717,092.466 |
| 1 oct 2026 | 2.07 | 2.13 | 1.61 | 1.70 | −18.27% | 1.15 M |
| 30 sep 2026 | 1.98 | 2.12 | 1.98 | 2.08 | +5.05% | 122,357.429 |
| 29 sep 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 0.00% | 115,883.202 |
| 28 sep 2026 | 1.99 | 2.02 | 1.96 | 1.98 | +0.51% | 114,919.913 |
| 25 sep 2026 | 2.00 | 2.04 | 1.97 | 1.97 | −1.50% | 137,040.542 |
| 24 sep 2026 | 2.00 | 2.04 | 1.99 | 2.00 | +2.04% | 152,283.307 |
| 23 sep 2026 | 2.10 | 2.10 | 1.96 | 1.96 | −5.31% | 271,991.57 |
| 22 sep 2026 | 2.10 | 2.20 | 2.07 | 2.07 | −0.96% | 163,997.476 |
| 21 sep 2026 | 2.19 | 2.20 | 2.09 | 2.09 | −3.69% | 151,508.392 |
| 18 sep 2026 | 2.10 | 2.20 | 2.07 | 2.17 | +3.83% | 401,377.209 |
| 17 sep 2026 | 2.07 | 2.15 | 2.06 | 2.09 | +1.46% | 248,039.467 |
| 16 sep 2026 | 2.05 | 2.18 | 2.01 | 2.06 | +2.49% | 366,952.761 |
| 15 sep 2026 | 2.19 | 2.23 | 2.01 | 2.01 | −8.22% | 509,465.295 |
| 14 sep 2026 | 2.26 | 2.30 | 2.15 | 2.19 | −3.10% | 198,625.262 |
| 11 sep 2026 | 2.30 | 2.33 | 2.25 | 2.26 | −2.16% | 185,502.991 |
| 10 sep 2026 | 2.30 | 2.39 | 2.28 | 2.31 | +0.87% | 254,419.679 |
| 9 sep 2026 | 2.28 | 2.32 | 2.25 | 2.29 | +0.44% | 157,528.037 |
| 8 sep 2026 | 2.33 | 2.40 | 2.25 | 2.28 | −0.87% | 375,184.232 |
| 4 sep 2026 | 2.37 | 2.43 | 2.29 | 2.30 | −2.95% | 318,600.675 |
| 3 sep 2026 | 2.35 | 2.38 | 2.32 | 2.37 | +1.72% | 203,946.284 |
| 2 sep 2026 | 2.32 | 2.39 | 2.30 | 2.33 | +0.43% | 178,273.086 |
| 1 sep 2026 | 2.35 | 2.37 | 2.25 | 2.32 | −2.11% | 217,868.773 |
| 31 ago 2026 | 2.34 | 2.45 | 2.30 | 2.37 | +1.72% | 215,521.792 |
| 28 ago 2026 | 2.35 | 2.40 | 2.28 | 2.33 | −1.27% | 115,272.789 |
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.