XASE
Datos históricos de SMJ International Holdings Inc.
SMJ International Holdings Inc. · SMJF
$1.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:39 UTC
- Variación en el periodo
- −66.08%
- Máximo
- US$11.48
- 20 de agosto de 2026
- Mínimo
- US$0.82
- 17 de febrero de 2026
- Volumen medio diario
- 0.88 M
Del 4 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.27 | 1.74 | 1.23 | 1.53 | +23.39% | 8.56 M |
| 8 oct 2026 | 1.55 | 1.55 | 1.08 | 1.24 | −20.00% | 314,008.101 |
| 7 oct 2026 | 1.80 | 1.83 | 1.51 | 1.55 | −10.40% | 298,226.716 |
| 6 oct 2026 | 1.77 | 1.92 | 1.73 | 1.73 | −1.14% | 150,267.75 |
| 5 oct 2026 | 1.98 | 2.05 | 1.75 | 1.75 | −5.41% | 213,392.378 |
| 2 oct 2026 | 1.85 | 2.16 | 1.70 | 1.85 | −3.34% | 507,766.4 |
| 1 oct 2026 | 2.60 | 2.60 | 1.65 | 1.91 | −26.10% | 392,278.136 |
| 30 sep 2026 | 2.68 | 3.03 | 2.59 | 2.59 | +0.78% | 563,066.219 |
| 29 sep 2026 | 2.20 | 3.08 | 2.20 | 2.57 | +15.25% | 1.49 M |
| 28 sep 2026 | 1.62 | 2.25 | 1.59 | 2.23 | +39.37% | 2.07 M |
| 25 sep 2026 | 1.57 | 1.63 | 1.53 | 1.60 | +2.56% | 184,824.381 |
| 24 sep 2026 | 1.63 | 1.70 | 1.45 | 1.56 | −2.50% | 564,688.582 |
| 23 sep 2026 | 1.31 | 1.75 | 1.31 | 1.60 | +29.03% | 3.66 M |
| 22 sep 2026 | 1.08 | 1.44 | 1.08 | 1.24 | +13.76% | 2.23 M |
| 21 sep 2026 | 1.04 | 1.10 | 1.04 | 1.09 | +3.81% | 571,305.646 |
| 18 sep 2026 | 1.05 | 1.08 | 1.01 | 1.05 | −0.94% | 511,729.074 |
| 17 sep 2026 | 1.01 | 1.09 | 1.01 | 1.06 | +6.00% | 314,282.429 |
| 16 sep 2026 | 1.05 | 1.06 | 1.00 | 1.00 | −5.66% | 195,752.185 |
| 15 sep 2026 | 1.03 | 1.06 | 1.03 | 1.06 | +2.91% | 160,423.87 |
| 14 sep 2026 | 1.06 | 1.06 | 1.03 | 1.03 | −3.74% | 193,913.199 |
| 11 sep 2026 | 1.05 | 1.08 | 1.05 | 1.07 | +2.88% | 255,432.166 |
| 10 sep 2026 | 1.06 | 1.10 | 1.04 | 1.04 | −4.59% | 346,076.742 |
| 9 sep 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 0.00% | 391,882.656 |
| 8 sep 2026 | 1.08 | 1.12 | 1.08 | 1.09 | −0.91% | 392,560.138 |
| 4 sep 2026 | 1.01 | 1.13 | 1.01 | 1.10 | +6.80% | 589,167.295 |
| 3 sep 2026 | 1.06 | 1.10 | 1.01 | 1.03 | −5.50% | 704,407.18 |
| 2 sep 2026 | 1.09 | 1.14 | 1.07 | 1.09 | −1.80% | 691,907.42 |
| 1 sep 2026 | 1.05 | 1.12 | 1.01 | 1.11 | +4.72% | 1.93 M |
| 31 ago 2026 | 1.09 | 1.15 | 1.02 | 1.06 | −4.50% | 1.77 M |
| 28 ago 2026 | 1.14 | 1.28 | 1.05 | 1.11 | −24.49% | 5.31 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.