XNAS
Datos históricos de SL Science Holding Ltd
SL Science Holding Ltd · SLBT
$1.51
▲ +0.01 (+0.66%)
Última operación · 10/10/2026, 17:18:25 UTC
- Variación en el periodo
- −54.65%
- Máximo
- US$14.50
- 16 de junio de 2026
- Mínimo
- US$1.42
- 25 de septiembre de 2026
- Volumen medio diario
- 0.59 M
Del 15 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.50 | 1.62 | 1.50 | 1.51 | −0.66% | 25,948.044 |
| 8 oct 2026 | 1.50 | 1.55 | 1.50 | 1.52 | +0.66% | 33,412.134 |
| 7 oct 2026 | 1.51 | 1.57 | 1.50 | 1.51 | −0.66% | 68,408.7 |
| 6 oct 2026 | 1.59 | 1.62 | 1.52 | 1.52 | −4.40% | 52,253.432 |
| 5 oct 2026 | 1.57 | 1.65 | 1.56 | 1.59 | +1.27% | 80,867.163 |
| 2 oct 2026 | 1.69 | 1.75 | 1.57 | 1.57 | −1.88% | 52,275.086 |
| 1 oct 2026 | 1.68 | 1.68 | 1.60 | 1.60 | −5.88% | 34,294.792 |
| 30 sep 2026 | 1.84 | 1.88 | 1.65 | 1.70 | −7.10% | 27,358.575 |
| 29 sep 2026 | 1.90 | 1.92 | 1.83 | 1.83 | −5.18% | 29,772.091 |
| 28 sep 2026 | 1.63 | 1.98 | 1.55 | 1.93 | +22.93% | 284,687.959 |
| 25 sep 2026 | 1.56 | 1.59 | 1.42 | 1.57 | +0.64% | 286,682.026 |
| 24 sep 2026 | 1.66 | 1.70 | 1.50 | 1.56 | −6.02% | 84,311.694 |
| 23 sep 2026 | 1.69 | 1.71 | 1.60 | 1.66 | −1.19% | 30,829.99 |
| 22 sep 2026 | 1.71 | 1.78 | 1.68 | 1.68 | −2.33% | 28,260.563 |
| 21 sep 2026 | 1.71 | 1.83 | 1.66 | 1.72 | 0.00% | 56,707.164 |
| 18 sep 2026 | 1.82 | 1.89 | 1.71 | 1.72 | −8.02% | 60,458.417 |
| 17 sep 2026 | 1.88 | 1.88 | 1.76 | 1.87 | +3.31% | 44,529.84 |
| 16 sep 2026 | 1.91 | 1.93 | 1.74 | 1.81 | −5.24% | 129,372.523 |
| 15 sep 2026 | 2.04 | 2.11 | 1.86 | 1.91 | −7.73% | 60,886.589 |
| 14 sep 2026 | 2.02 | 2.18 | 1.85 | 2.07 | +0.49% | 315,478.832 |
| 11 sep 2026 | 2.09 | 2.13 | 2.01 | 2.06 | −1.90% | 44,437.811 |
| 10 sep 2026 | 2.58 | 2.62 | 2.02 | 2.10 | −19.54% | 278,617.743 |
| 9 sep 2026 | 2.62 | 2.69 | 2.55 | 2.61 | −0.38% | 54,227.887 |
| 8 sep 2026 | 2.88 | 2.94 | 2.56 | 2.62 | −9.03% | 109,231.997 |
| 4 sep 2026 | 3.15 | 3.16 | 2.88 | 2.88 | −8.57% | 68,575.131 |
| 3 sep 2026 | 3.07 | 3.30 | 3.00 | 3.15 | −4.83% | 115,083.578 |
| 2 sep 2026 | 2.85 | 3.33 | 2.66 | 3.31 | +18.64% | 116,615.679 |
| 1 sep 2026 | 2.67 | 2.79 | 2.65 | 2.79 | +2.20% | 7,840.912 |
| 31 ago 2026 | 2.70 | 2.76 | 2.64 | 2.73 | +1.11% | 16,269.912 |
| 28 ago 2026 | 2.56 | 2.75 | 2.55 | 2.70 | +2.27% | 40,999.835 |
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.