XNAS
Datos históricos de Swvl Holdings Corp.
Swvl Holdings Corp. · SWVL
$3.84
▼ -0.08 (-2.04%)
Última operación · 10/10/2026, 21:13:37 UTC
- Variación en el periodo
- +25.22%
- Máximo
- US$8.48
- 10 de septiembre de 2026
- Mínimo
- US$1.30
- 30 de junio de 2026
- Volumen medio diario
- 0.57 M
Del 13 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 | 3.82 | 3.92 | 3.60 | 3.92 | +2.62% | 70,919.509 |
| 8 oct 2026 | 3.66 | 3.90 | 3.56 | 3.82 | +4.95% | 88,297.132 |
| 7 oct 2026 | 3.77 | 3.82 | 3.56 | 3.64 | −2.93% | 51,607.497 |
| 6 oct 2026 | 3.79 | 3.99 | 3.71 | 3.75 | −1.32% | 28,249.062 |
| 5 oct 2026 | 3.90 | 3.98 | 3.64 | 3.80 | −1.81% | 45,800.077 |
| 2 oct 2026 | 3.87 | 4.10 | 3.82 | 3.87 | −0.26% | 31,706.639 |
| 1 oct 2026 | 4.07 | 4.30 | 3.79 | 3.88 | −4.67% | 39,280.938 |
| 30 sep 2026 | 4.27 | 4.44 | 4.01 | 4.07 | −4.68% | 423,610.04 |
| 29 sep 2026 | 4.21 | 4.34 | 4.12 | 4.27 | −1.84% | 20,572.364 |
| 28 sep 2026 | 3.93 | 4.41 | 3.93 | 4.35 | +6.36% | 86,805.465 |
| 25 sep 2026 | 3.99 | 4.20 | 3.92 | 4.09 | +1.49% | 147,763.329 |
| 24 sep 2026 | 3.93 | 4.30 | 3.83 | 4.03 | +5.22% | 136,161.301 |
| 23 sep 2026 | 4.03 | 4.04 | 3.70 | 3.83 | −5.43% | 439,485.834 |
| 22 sep 2026 | 4.30 | 4.57 | 3.92 | 4.05 | −5.37% | 110,009.887 |
| 21 sep 2026 | 4.42 | 5.00 | 4.10 | 4.28 | +0.23% | 199,664.23 |
| 18 sep 2026 | 4.42 | 4.66 | 3.88 | 4.27 | −3.61% | 145,200.745 |
| 17 sep 2026 | 4.30 | 4.98 | 4.30 | 4.43 | +4.73% | 341,978.26 |
| 16 sep 2026 | 4.83 | 4.95 | 3.90 | 4.23 | −15.74% | 596,911.898 |
| 15 sep 2026 | 5.27 | 5.99 | 4.77 | 5.02 | −8.89% | 319,735.073 |
| 14 sep 2026 | 7.01 | 7.26 | 5.31 | 5.51 | −22.56% | 555,033.251 |
| 11 sep 2026 | 7.77 | 8.10 | 6.53 | 7.12 | −10.39% | 678,420.72 |
| 10 sep 2026 | 6.90 | 8.48 | 6.75 | 7.94 | +11.83% | 747,839.329 |
| 9 sep 2026 | 6.26 | 7.35 | 6.25 | 7.10 | +10.59% | 343,516.981 |
| 8 sep 2026 | 5.06 | 6.87 | 5.05 | 6.42 | +30.22% | 928,495.172 |
| 4 sep 2026 | 5.30 | 5.45 | 4.83 | 4.93 | −10.69% | 257,802.088 |
| 3 sep 2026 | 5.08 | 5.60 | 4.41 | 5.52 | +8.66% | 529,567.93 |
| 2 sep 2026 | 3.71 | 5.50 | 3.69 | 5.08 | +32.64% | 1.43 M |
| 1 sep 2026 | 2.82 | 3.95 | 2.81 | 3.83 | +31.62% | 1.02 M |
| 31 ago 2026 | 2.95 | 3.14 | 2.73 | 2.91 | −6.73% | 504,747.373 |
| 28 ago 2026 | 2.29 | 3.15 | 2.29 | 3.12 | +41.18% | 4.84 M |
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.