XNAS
Datos históricos de UP Fintech Holding Ltd. Sponsored ADR Class A
UP Fintech Holding Ltd. Sponsored ADR Class A · TIGR
$4.46
▲ +0.01 (+0.23%)
Última operación · 10/10/2026, 18:36:31 UTC
- Variación en el periodo
- −50.67%
- Máximo
- US$11.35
- 6 de enero de 2026
- Mínimo
- US$4.00
- 22 de mayo de 2026
- Volumen medio diario
- 3.31 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 | 4.37 | 4.49 | 4.35 | 4.45 | +3.01% | 1.28 M |
| 8 oct 2026 | 4.41 | 4.44 | 4.30 | 4.32 | −2.70% | 960,231.782 |
| 7 oct 2026 | 4.35 | 4.46 | 4.31 | 4.44 | −1.77% | 1.66 M |
| 6 oct 2026 | 4.40 | 4.57 | 4.36 | 4.52 | +2.73% | 2.49 M |
| 5 oct 2026 | 4.21 | 4.48 | 4.20 | 4.40 | +5.77% | 2.46 M |
| 2 oct 2026 | 4.30 | 4.31 | 4.13 | 4.16 | −2.58% | 2.72 M |
| 1 oct 2026 | 4.57 | 4.61 | 4.23 | 4.27 | −6.97% | 4.56 M |
| 30 sep 2026 | 4.56 | 4.61 | 4.53 | 4.59 | +0.88% | 1.5 M |
| 29 sep 2026 | 4.68 | 4.68 | 4.53 | 4.55 | −2.15% | 1.57 M |
| 28 sep 2026 | 4.64 | 4.70 | 4.61 | 4.65 | +0.22% | 1.78 M |
| 25 sep 2026 | 4.70 | 4.72 | 4.63 | 4.64 | −1.28% | 1.3 M |
| 24 sep 2026 | 4.70 | 4.74 | 4.64 | 4.70 | −0.21% | 1.97 M |
| 23 sep 2026 | 4.84 | 4.88 | 4.70 | 4.71 | −3.48% | 1.62 M |
| 22 sep 2026 | 4.92 | 4.99 | 4.80 | 4.88 | −0.20% | 1.69 M |
| 21 sep 2026 | 4.83 | 4.90 | 4.76 | 4.89 | +3.38% | 1.57 M |
| 18 sep 2026 | 4.78 | 4.83 | 4.71 | 4.73 | −0.21% | 1.89 M |
| 17 sep 2026 | 4.78 | 4.78 | 4.71 | 4.74 | +1.07% | 1.4 M |
| 16 sep 2026 | 4.73 | 4.74 | 4.62 | 4.69 | −0.42% | 3.27 M |
| 15 sep 2026 | 4.86 | 4.86 | 4.70 | 4.71 | −2.89% | 2.16 M |
| 14 sep 2026 | 4.83 | 4.97 | 4.82 | 4.85 | +0.41% | 2.08 M |
| 11 sep 2026 | 4.92 | 4.97 | 4.83 | 4.83 | −1.43% | 1.6 M |
| 10 sep 2026 | 4.98 | 5.03 | 4.87 | 4.90 | −2.58% | 2.38 M |
| 9 sep 2026 | 5.03 | 5.11 | 5.00 | 5.03 | +0.60% | 1.5 M |
| 8 sep 2026 | 5.04 | 5.09 | 4.98 | 5.00 | −1.57% | 1.19 M |
| 4 sep 2026 | 5.01 | 5.14 | 5.00 | 5.08 | +0.20% | 1.95 M |
| 3 sep 2026 | 4.81 | 5.07 | 4.73 | 5.07 | +5.85% | 4.18 M |
| 2 sep 2026 | 4.89 | 4.94 | 4.78 | 4.79 | −1.84% | 1.89 M |
| 1 sep 2026 | 4.97 | 5.02 | 4.86 | 4.88 | −3.17% | 1.59 M |
| 31 ago 2026 | 5.00 | 5.14 | 4.92 | 5.04 | −0.10% | 2.38 M |
| 28 ago 2026 | 5.05 | 5.12 | 4.98 | 5.05 | −0.30% | 2.31 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.