XNAS
Datos históricos de Streamex Corp.
Streamex Corp. · STEX
$0.50
▲ +0.00 (+0.22%)
Última operación · 10/10/2026, 18:34:19 UTC
- Variación en el periodo
- −90.2%
- Máximo
- US$6.50
- 16 de octubre de 2025
- Mínimo
- US$0.48
- 7 de octubre de 2026
- Volumen medio diario
- 1.43 M
Del 10 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 | 0.51 | 0.52 | 0.49 | 0.49 | −2.95% | 447,669.502 |
| 8 oct 2026 | 0.57 | 0.57 | 0.49 | 0.51 | −4.89% | 966,468.915 |
| 7 oct 2026 | 0.52 | 0.60 | 0.48 | 0.53 | +2.86% | 1.47 M |
| 6 oct 2026 | 0.61 | 0.62 | 0.51 | 0.52 | −12.74% | 2.34 M |
| 5 oct 2026 | 0.62 | 0.62 | 0.59 | 0.59 | −3.23% | 856,445.057 |
| 2 oct 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.00% | 441,642.569 |
| 1 oct 2026 | 0.64 | 0.65 | 0.61 | 0.61 | −4.77% | 685,636.453 |
| 30 sep 2026 | 0.69 | 0.70 | 0.63 | 0.64 | −4.83% | 845,361.82 |
| 29 sep 2026 | 0.72 | 0.72 | 0.65 | 0.68 | −4.14% | 782,804.679 |
| 28 sep 2026 | 0.74 | 0.74 | 0.67 | 0.70 | +0.69% | 1.15 M |
| 25 sep 2026 | 0.78 | 0.80 | 0.69 | 0.70 | −9.28% | 937,406.835 |
| 24 sep 2026 | 0.85 | 0.87 | 0.76 | 0.77 | −7.47% | 1.63 M |
| 23 sep 2026 | 0.83 | 0.84 | 0.78 | 0.83 | +2.67% | 1.22 M |
| 22 sep 2026 | 0.74 | 0.86 | 0.72 | 0.81 | +12.85% | 2.99 M |
| 21 sep 2026 | 0.64 | 0.75 | 0.63 | 0.72 | +16.44% | 2.08 M |
| 18 sep 2026 | 0.64 | 0.66 | 0.61 | 0.62 | −2.94% | 842,949.548 |
| 17 sep 2026 | 0.62 | 0.67 | 0.61 | 0.64 | +4.94% | 1.09 M |
| 16 sep 2026 | 0.58 | 0.64 | 0.57 | 0.61 | +4.98% | 835,174.216 |
| 15 sep 2026 | 0.63 | 0.63 | 0.58 | 0.58 | −8.40% | 890,251.109 |
| 14 sep 2026 | 0.65 | 0.66 | 0.61 | 0.63 | −4.58% | 1.11 M |
| 11 sep 2026 | 0.68 | 0.70 | 0.65 | 0.66 | −3.16% | 883,452.631 |
| 10 sep 2026 | 0.67 | 0.69 | 0.65 | 0.68 | +0.78% | 913,334.017 |
| 9 sep 2026 | 0.70 | 0.73 | 0.67 | 0.68 | −4.02% | 826,033.088 |
| 8 sep 2026 | 0.74 | 0.74 | 0.69 | 0.71 | −1.26% | 995,069.249 |
| 4 sep 2026 | 0.68 | 0.72 | 0.67 | 0.72 | +3.61% | 1.25 M |
| 3 sep 2026 | 0.73 | 0.74 | 0.69 | 0.69 | −4.81% | 840,942.58 |
| 2 sep 2026 | 0.71 | 0.76 | 0.70 | 0.73 | +1.57% | 1.03 M |
| 1 sep 2026 | 0.77 | 0.77 | 0.70 | 0.71 | −4.64% | 683,514.307 |
| 31 ago 2026 | 0.77 | 0.80 | 0.73 | 0.75 | −3.02% | 488,505.252 |
| 28 ago 2026 | 0.83 | 0.83 | 0.74 | 0.77 | −6.70% | 672,247.713 |
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.