XNAS
Datos históricos de Simpple Ltd.
Simpple Ltd. · SPPL
$2.04
▲ +0.14 (+7.37%)
Última operación · 10/10/2026, 21:40:16 UTC
- Variación en el periodo
- −66.07%
- Máximo
- US$7.00
- 15 de octubre de 2025
- Mínimo
- US$1.50
- 31 de marzo de 2026
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 1.90 | 1.92 | 1.90 | 1.90 | −5.00% | 1,119.287 |
| 7 oct 2026 | 1.88 | 2.06 | 1.88 | 2.00 | 0.00% | 2,250.821 |
| 6 oct 2026 | 1.95 | 2.02 | 1.93 | 2.00 | −0.99% | 855.287 |
| 5 oct 2026 | 1.97 | 2.08 | 1.97 | 2.02 | −1.70% | 1,064.037 |
| 2 oct 2026 | 1.91 | 2.12 | 1.91 | 2.06 | +3.27% | 2,516.287 |
| 1 oct 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 0.00% | 2,001.317 |
| 30 sep 2026 | 1.99 | 2.10 | 1.96 | 1.99 | −0.50% | 7,648.287 |
| 29 sep 2026 | 2.02 | 2.10 | 1.99 | 2.00 | −2.91% | 118,935.79 |
| 28 sep 2026 | 2.10 | 2.17 | 1.99 | 2.06 | −1.44% | 58,920.358 |
| 25 sep 2026 | 1.99 | 2.12 | 1.99 | 2.09 | +5.56% | 7,921.266 |
| 24 sep 2026 | 1.95 | 2.26 | 1.95 | 1.98 | −8.76% | 20,062.287 |
| 23 sep 2026 | 2.34 | 2.34 | 2.09 | 2.17 | −7.26% | 26,163.169 |
| 22 sep 2026 | 2.37 | 2.37 | 2.30 | 2.34 | −2.50% | 8,149.287 |
| 21 sep 2026 | 2.35 | 2.46 | 2.10 | 2.40 | +1.27% | 18,028.287 |
| 18 sep 2026 | 2.23 | 2.37 | 2.20 | 2.37 | +9.72% | 43,825.768 |
| 17 sep 2026 | 1.91 | 2.18 | 1.91 | 2.16 | +14.29% | 12,670.552 |
| 16 sep 2026 | 2.11 | 2.22 | 1.80 | 1.89 | −20.25% | 41,038.802 |
| 15 sep 2026 | 2.15 | 2.55 | 2.15 | 2.37 | +9.98% | 70,246.953 |
| 14 sep 2026 | 1.81 | 2.26 | 1.81 | 2.16 | +16.49% | 67,464.287 |
| 11 sep 2026 | 1.74 | 1.86 | 1.70 | 1.85 | +6.32% | 16,091.287 |
| 10 sep 2026 | 1.81 | 1.81 | 1.74 | 1.74 | −6.45% | 1,120.412 |
| 9 sep 2026 | 1.84 | 1.89 | 1.79 | 1.86 | −4.12% | 104,006.287 |
| 8 sep 2026 | 1.74 | 2.00 | 1.74 | 1.94 | +7.18% | 126,297.635 |
| 4 sep 2026 | 1.80 | 1.87 | 1.65 | 1.81 | −0.55% | 134,502.662 |
| 3 sep 2026 | 1.92 | 1.95 | 1.80 | 1.82 | −7.61% | 96,073.287 |
| 2 sep 2026 | 2.07 | 2.30 | 1.85 | 1.97 | −1.99% | 114,570.287 |
| 1 sep 2026 | 2.01 | 2.13 | 2.01 | 2.01 | +0.50% | 18,659.287 |
| 31 ago 2026 | 2.09 | 2.19 | 1.99 | 2.00 | −4.31% | 99,434.287 |
| 28 ago 2026 | 2.08 | 2.16 | 2.05 | 2.09 | −2.34% | 196,110.287 |
| 27 ago 2026 | 2.08 | 2.15 | 2.05 | 2.14 | +0.47% | 108,158.974 |
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.