XASE
Datos históricos de Ticketplus Ltd.
Ticketplus Ltd. · TP
$8.67
▼ -0.53 (-5.76%)
Última operación · 10/10/2026, 18:50:28 UTC
- Variación en el periodo
- +31.43%
- Máximo
- US$12.14
- 31 de agosto de 2026
- Mínimo
- US$6.10
- 12 de agosto de 2026
- Volumen medio diario
- 0.05 M
Del 7 de agosto de 2026 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 9.25 | 9.25 | 8.53 | 9.20 | +2.22% | 6,733.928 |
| 7 oct 2026 | 8.97 | 9.05 | 7.81 | 9.00 | −0.55% | 3,044.979 |
| 6 oct 2026 | 8.63 | 9.06 | 7.93 | 9.05 | +1.69% | 83,753.353 |
| 5 oct 2026 | 8.37 | 9.27 | 8.33 | 8.90 | +3.13% | 13,062.27 |
| 2 oct 2026 | 8.51 | 9.76 | 7.85 | 8.63 | +4.73% | 10,926.162 |
| 1 oct 2026 | 8.09 | 8.61 | 8.09 | 8.24 | +2.87% | 5,419.252 |
| 30 sep 2026 | 7.99 | 8.09 | 7.81 | 8.01 | −1.11% | 3,357.454 |
| 29 sep 2026 | 8.00 | 8.10 | 7.81 | 8.10 | +7.85% | 6,348.112 |
| 28 sep 2026 | 8.06 | 8.33 | 7.51 | 7.51 | −6.13% | 18,523.046 |
| 25 sep 2026 | 8.31 | 8.31 | 8.00 | 8.00 | −4.68% | 9,202.749 |
| 24 sep 2026 | 8.00 | 8.40 | 8.00 | 8.39 | +1.98% | 10,181.231 |
| 23 sep 2026 | 8.05 | 8.40 | 8.05 | 8.23 | −2.02% | 6,362.265 |
| 22 sep 2026 | 8.20 | 8.41 | 7.90 | 8.40 | +2.60% | 10,843.388 |
| 21 sep 2026 | 8.34 | 8.42 | 6.82 | 8.19 | −0.88% | 140,390.066 |
| 18 sep 2026 | 8.36 | 8.38 | 8.20 | 8.26 | −1.20% | 1,352.979 |
| 17 sep 2026 | 8.13 | 8.44 | 8.13 | 8.36 | +0.12% | 4,015.342 |
| 16 sep 2026 | 8.28 | 8.37 | 8.00 | 8.35 | −0.36% | 7,037.853 |
| 15 sep 2026 | 8.18 | 8.50 | 8.18 | 8.38 | +3.05% | 4,389.979 |
| 14 sep 2026 | 8.63 | 8.63 | 8.11 | 8.13 | −4.89% | 19,196.988 |
| 11 sep 2026 | 8.90 | 8.90 | 8.32 | 8.55 | −3.82% | 19,358.584 |
| 10 sep 2026 | 8.95 | 9.09 | 8.10 | 8.89 | +2.18% | 20,778.879 |
| 9 sep 2026 | 9.07 | 9.36 | 8.61 | 8.70 | −3.33% | 57,889.937 |
| 8 sep 2026 | 9.00 | 9.20 | 8.91 | 9.00 | +0.11% | 20,342.809 |
| 4 sep 2026 | 8.90 | 9.00 | 8.32 | 8.99 | +1.01% | 45,085.187 |
| 3 sep 2026 | 8.73 | 9.19 | 8.60 | 8.90 | +3.01% | 16,839.298 |
| 2 sep 2026 | 8.73 | 9.59 | 8.64 | 8.64 | −1.93% | 31,981.561 |
| 1 sep 2026 | 10.19 | 10.19 | 8.72 | 8.81 | −14.05% | 66,262.883 |
| 31 ago 2026 | 8.00 | 12.14 | 8.00 | 10.25 | +30.91% | 551,311.002 |
| 28 ago 2026 | 6.80 | 8.18 | 6.80 | 7.83 | +9.21% | 34,657.455 |
| 27 ago 2026 | 7.07 | 7.42 | 7.00 | 7.17 | −8.19% | 36,165.391 |
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.