XNAS
Datos históricos de Trio-Tech International
Trio-Tech International · TRT
$5.64
▲ +0.01 (+0.18%)
Última operación · 10/10/2026, 18:06:32 UTC
- Variación en el periodo
- +58.6%
- Máximo
- US$21.38
- 15 de mayo de 2026
- Mínimo
- US$3.25
- 13 de noviembre de 2025
- Volumen medio diario
- 0.5 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 | 5.73 | 5.76 | 5.58 | 5.67 | +0.18% | 163,146.274 |
| 8 oct 2026 | 5.65 | 5.75 | 5.51 | 5.66 | −3.41% | 182,949.478 |
| 7 oct 2026 | 6.06 | 6.20 | 5.78 | 5.86 | −4.09% | 304,907.387 |
| 6 oct 2026 | 6.16 | 6.28 | 6.03 | 6.11 | −0.49% | 163,345.526 |
| 5 oct 2026 | 6.15 | 6.28 | 6.05 | 6.14 | −0.32% | 185,529.67 |
| 2 oct 2026 | 6.32 | 6.35 | 6.10 | 6.16 | −1.12% | 232,365.999 |
| 1 oct 2026 | 6.44 | 6.54 | 6.08 | 6.23 | −4.15% | 378,419.758 |
| 30 sep 2026 | 6.63 | 6.82 | 6.42 | 6.50 | −1.81% | 270,434.923 |
| 29 sep 2026 | 6.45 | 6.86 | 6.40 | 6.62 | +3.12% | 409,001.676 |
| 28 sep 2026 | 6.04 | 6.70 | 6.04 | 6.42 | +3.30% | 794,185.141 |
| 25 sep 2026 | 7.00 | 7.01 | 5.98 | 6.22 | −14.39% | 1.57 M |
| 24 sep 2026 | 11.30 | 11.50 | 7.16 | 7.26 | −36.59% | 2.88 M |
| 23 sep 2026 | 11.17 | 11.91 | 10.78 | 11.45 | +1.87% | 435,084.96 |
| 22 sep 2026 | 11.10 | 11.49 | 11.05 | 11.24 | +2.00% | 212,602.98 |
| 21 sep 2026 | 11.11 | 11.23 | 10.80 | 11.02 | +0.46% | 174,021.219 |
| 18 sep 2026 | 11.32 | 11.48 | 10.64 | 10.97 | −2.32% | 159,628.145 |
| 17 sep 2026 | 10.57 | 11.79 | 10.57 | 11.23 | +11.30% | 257,637.21 |
| 16 sep 2026 | 10.11 | 10.60 | 9.89 | 10.09 | −1.56% | 128,155.583 |
| 15 sep 2026 | 9.81 | 10.40 | 9.78 | 10.25 | +3.85% | 178,515.236 |
| 14 sep 2026 | 9.62 | 10.05 | 9.55 | 9.87 | −2.28% | 124,828.511 |
| 11 sep 2026 | 10.17 | 10.51 | 9.94 | 10.10 | +0.70% | 88,826.854 |
| 10 sep 2026 | 10.30 | 10.39 | 9.90 | 10.03 | −5.64% | 243,410.476 |
| 9 sep 2026 | 10.81 | 11.09 | 10.43 | 10.63 | −1.85% | 144,941.99 |
| 8 sep 2026 | 10.63 | 11.42 | 10.58 | 10.83 | +3.04% | 175,469.938 |
| 4 sep 2026 | 10.45 | 11.09 | 10.32 | 10.51 | +1.55% | 73,405.147 |
| 3 sep 2026 | 10.36 | 10.66 | 10.25 | 10.35 | −1.43% | 101,355.383 |
| 2 sep 2026 | 9.73 | 10.58 | 9.71 | 10.50 | +6.49% | 121,714.955 |
| 1 sep 2026 | 9.70 | 10.00 | 9.57 | 9.86 | −1.40% | 86,087.55 |
| 31 ago 2026 | 9.95 | 10.23 | 9.71 | 10.00 | −0.99% | 97,464.049 |
| 28 ago 2026 | 10.45 | 10.45 | 9.82 | 10.10 | −3.63% | 187,859.346 |
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.