XNAS
Datos históricos de SKYX Platforms Corp.
SKYX Platforms Corp. · SKYX
$1.11
▲ +0.01 (+0.91%)
Última operación · 10/10/2026, 23:03:57 UTC
- Variación en el periodo
- −12.7%
- Máximo
- US$3.29
- 23 de enero de 2026
- Mínimo
- US$0.95
- 26 de junio de 2026
- Volumen medio diario
- 1.2 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 | 1.12 | 1.13 | 1.10 | 1.10 | −0.90% | 450,668.575 |
| 8 oct 2026 | 1.16 | 1.16 | 1.10 | 1.11 | −2.63% | 941,837.585 |
| 7 oct 2026 | 1.14 | 1.19 | 1.13 | 1.14 | +0.88% | 621,879.408 |
| 6 oct 2026 | 1.16 | 1.19 | 1.13 | 1.13 | −1.74% | 395,724.407 |
| 5 oct 2026 | 1.18 | 1.19 | 1.15 | 1.15 | −2.54% | 322,209.424 |
| 2 oct 2026 | 1.17 | 1.18 | 1.15 | 1.18 | +3.51% | 271,288.348 |
| 1 oct 2026 | 1.15 | 1.18 | 1.12 | 1.14 | −0.87% | 662,549.217 |
| 30 sep 2026 | 1.17 | 1.20 | 1.15 | 1.15 | +1.77% | 569,491.085 |
| 29 sep 2026 | 1.16 | 1.18 | 1.13 | 1.13 | −3.42% | 842,844.713 |
| 28 sep 2026 | 1.25 | 1.25 | 1.16 | 1.17 | −4.88% | 704,102.107 |
| 25 sep 2026 | 1.22 | 1.25 | 1.19 | 1.23 | +1.65% | 619,260.58 |
| 24 sep 2026 | 1.22 | 1.24 | 1.19 | 1.21 | −2.42% | 443,919.608 |
| 23 sep 2026 | 1.27 | 1.29 | 1.23 | 1.24 | −3.13% | 410,905.868 |
| 22 sep 2026 | 1.28 | 1.30 | 1.26 | 1.28 | +1.59% | 355,529.083 |
| 21 sep 2026 | 1.29 | 1.32 | 1.25 | 1.26 | −0.79% | 478,428.696 |
| 18 sep 2026 | 1.26 | 1.29 | 1.25 | 1.27 | +0.79% | 810,555.437 |
| 17 sep 2026 | 1.27 | 1.30 | 1.25 | 1.26 | +0.40% | 654,823.66 |
| 16 sep 2026 | 1.32 | 1.34 | 1.25 | 1.26 | −4.92% | 633,144.2 |
| 15 sep 2026 | 1.46 | 1.47 | 1.32 | 1.32 | −10.81% | 1.32 M |
| 14 sep 2026 | 1.34 | 1.52 | 1.34 | 1.48 | +9.63% | 1.9 M |
| 11 sep 2026 | 1.32 | 1.37 | 1.27 | 1.35 | +2.27% | 1.07 M |
| 10 sep 2026 | 1.30 | 1.37 | 1.15 | 1.32 | −5.71% | 2.24 M |
| 9 sep 2026 | 1.32 | 1.42 | 1.31 | 1.40 | +3.70% | 696,146.958 |
| 8 sep 2026 | 1.37 | 1.39 | 1.35 | 1.35 | −1.46% | 612,072.288 |
| 4 sep 2026 | 1.31 | 1.40 | 1.30 | 1.37 | +6.20% | 1.05 M |
| 3 sep 2026 | 1.27 | 1.33 | 1.27 | 1.29 | +0.78% | 1.05 M |
| 2 sep 2026 | 1.24 | 1.31 | 1.24 | 1.28 | +1.59% | 443,181.321 |
| 1 sep 2026 | 1.31 | 1.32 | 1.24 | 1.26 | −5.97% | 1.25 M |
| 31 ago 2026 | 1.21 | 1.35 | 1.21 | 1.34 | +10.74% | 1.65 M |
| 28 ago 2026 | 1.23 | 1.26 | 1.20 | 1.21 | −0.82% | 486,244.693 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.