XNAS
Datos históricos de Solidion Technology Inc.
Solidion Technology Inc. · STI
$5.71
▲ +0.08 (+1.32%)
Última operación · 10/10/2026, 17:29:21 UTC
- Variación en el periodo
- +3.64%
- Máximo
- US$46.00
- 5 de junio de 2026
- Mínimo
- US$2.94
- 19 de febrero de 2026
- Volumen medio diario
- 1.29 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 | 5.74 | 5.92 | 5.64 | 5.69 | −1.56% | 66,440.083 |
| 8 oct 2026 | 5.59 | 5.99 | 5.55 | 5.78 | +1.94% | 64,392.757 |
| 7 oct 2026 | 5.59 | 5.74 | 5.50 | 5.67 | −0.87% | 109,699.037 |
| 6 oct 2026 | 5.45 | 6.10 | 5.44 | 5.72 | +5.34% | 202,468.987 |
| 5 oct 2026 | 5.37 | 5.49 | 5.15 | 5.43 | +2.26% | 197,708.012 |
| 2 oct 2026 | 6.25 | 6.26 | 5.28 | 5.31 | −13.80% | 319,846.55 |
| 1 oct 2026 | 6.44 | 6.49 | 6.00 | 6.16 | −4.57% | 178,696.248 |
| 30 sep 2026 | 6.83 | 7.10 | 6.36 | 6.46 | −3.37% | 160,270.81 |
| 29 sep 2026 | 6.68 | 6.86 | 6.59 | 6.68 | 0.00% | 89,062.152 |
| 28 sep 2026 | 6.54 | 6.84 | 6.23 | 6.68 | +2.45% | 126,169.433 |
| 25 sep 2026 | 6.63 | 6.80 | 6.50 | 6.52 | −1.51% | 133,123.494 |
| 24 sep 2026 | 6.56 | 7.00 | 6.49 | 6.62 | −1.78% | 222,110.573 |
| 23 sep 2026 | 6.82 | 7.08 | 6.51 | 6.74 | −1.75% | 290,614.736 |
| 22 sep 2026 | 7.99 | 7.99 | 6.45 | 6.86 | −5.51% | 6.09 M |
| 21 sep 2026 | 6.85 | 8.42 | 6.85 | 7.26 | +6.61% | 289,045.943 |
| 18 sep 2026 | 6.86 | 7.01 | 6.75 | 6.81 | +3.65% | 146,878.939 |
| 17 sep 2026 | 6.64 | 6.72 | 6.50 | 6.57 | +0.31% | 73,302.503 |
| 16 sep 2026 | 6.70 | 6.84 | 6.55 | 6.55 | −1.21% | 42,252.501 |
| 15 sep 2026 | 7.04 | 7.04 | 6.57 | 6.63 | −5.69% | 105,564.644 |
| 14 sep 2026 | 7.25 | 7.25 | 7.02 | 7.03 | −2.77% | 56,862.205 |
| 11 sep 2026 | 7.03 | 7.35 | 7.03 | 7.23 | +1.83% | 61,803.952 |
| 10 sep 2026 | 7.02 | 7.14 | 7.02 | 7.10 | −0.28% | 40,596.464 |
| 9 sep 2026 | 7.30 | 7.35 | 7.08 | 7.12 | −2.20% | 57,698.881 |
| 8 sep 2026 | 7.70 | 7.72 | 7.10 | 7.28 | −5.33% | 95,350.989 |
| 4 sep 2026 | 7.61 | 7.80 | 7.51 | 7.69 | +2.52% | 37,798.083 |
| 3 sep 2026 | 7.65 | 7.82 | 7.48 | 7.50 | −1.17% | 36,757.175 |
| 2 sep 2026 | 7.66 | 7.73 | 7.42 | 7.59 | −0.91% | 36,256.694 |
| 1 sep 2026 | 7.65 | 7.85 | 7.53 | 7.66 | −1.48% | 24,398.812 |
| 31 ago 2026 | 7.49 | 7.87 | 7.35 | 7.78 | +2.98% | 40,934.104 |
| 28 ago 2026 | 7.62 | 7.79 | 7.50 | 7.55 | −2.33% | 47,897.88 |
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.