XNAS
Datos históricos de 21Shares Sui ETF
21Shares Sui ETF · TSUI
$21.94
▲ +0.13 (+0.62%)
Última operación · 10/10/2026, 18:33:43 UTC
- Variación en el periodo
- +21.82%
- Máximo
- US$26.58
- 11 de mayo de 2026
- Mínimo
- US$13.00
- 18 de agosto de 2026
- Volumen medio diario
- 0.02 M
Del 24 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.18 | 21.43 | 21.05 | 21.13 | +1.78% | 20,725.091 |
| 8 oct 2026 | 21.99 | 22.11 | 20.00 | 20.76 | −7.03% | 46,608.831 |
| 7 oct 2026 | 22.30 | 22.56 | 22.21 | 22.33 | −5.70% | 16,019.951 |
| 6 oct 2026 | 23.83 | 24.04 | 23.63 | 23.68 | −1.70% | 13,824.278 |
| 5 oct 2026 | 24.44 | 24.51 | 23.63 | 24.09 | +7.59% | 88,852.914 |
| 2 oct 2026 | 24.05 | 24.33 | 22.21 | 22.39 | −5.96% | 20,063.418 |
| 1 oct 2026 | 22.98 | 23.99 | 22.61 | 23.81 | +3.89% | 53,062.007 |
| 30 sep 2026 | 23.52 | 24.10 | 22.92 | 22.92 | −0.06% | 24,822.502 |
| 29 sep 2026 | 23.41 | 23.50 | 22.59 | 22.93 | −0.30% | 21,592.095 |
| 28 sep 2026 | 23.89 | 23.98 | 22.69 | 23.00 | +0.01% | 98,556.58 |
| 25 sep 2026 | 22.63 | 23.00 | 21.99 | 23.00 | +11.37% | 71,622.307 |
| 24 sep 2026 | 19.59 | 20.65 | 19.59 | 20.65 | +7.07% | 25,211.752 |
| 23 sep 2026 | 20.26 | 20.30 | 18.92 | 19.29 | −4.19% | 25,709.979 |
| 22 sep 2026 | 20.39 | 20.41 | 19.84 | 20.13 | −3.36% | 59,135.684 |
| 21 sep 2026 | 21.29 | 21.29 | 20.09 | 20.83 | +28.14% | 103,942.685 |
| 18 sep 2026 | 16.13 | 16.30 | 15.98 | 16.26 | +10.84% | 33,076.429 |
| 17 sep 2026 | 14.46 | 14.80 | 14.46 | 14.67 | +3.57% | 38,116.951 |
| 16 sep 2026 | 13.77 | 14.16 | 13.68 | 14.16 | +2.26% | 9,534.351 |
| 15 sep 2026 | 14.36 | 14.36 | 13.60 | 13.85 | −6.04% | 16,999.994 |
| 14 sep 2026 | 14.45 | 14.90 | 14.40 | 14.74 | +1.03% | 40,490.661 |
| 11 sep 2026 | 14.64 | 15.19 | 14.49 | 14.59 | −1.44% | 159,424.182 |
| 10 sep 2026 | 14.99 | 15.00 | 14.78 | 14.80 | −5.85% | 4,722.124 |
| 9 sep 2026 | 16.23 | 16.32 | 15.72 | 15.72 | −3.11% | 5,015.901 |
| 8 sep 2026 | 15.99 | 16.64 | 15.99 | 16.23 | +6.68% | 7,916.348 |
| 4 sep 2026 | 15.03 | 15.23 | 15.00 | 15.21 | −3.70% | 8,439.676 |
| 3 sep 2026 | 15.38 | 15.86 | 15.29 | 15.79 | +8.30% | 15,345.373 |
| 2 sep 2026 | 14.29 | 14.58 | 14.24 | 14.58 | +0.57% | 7,926.654 |
| 1 sep 2026 | 14.73 | 14.73 | 14.36 | 14.50 | −0.27% | 9,139.728 |
| 31 ago 2026 | 14.49 | 14.64 | 14.37 | 14.54 | −1.37% | 16,112.643 |
| 28 ago 2026 | 15.18 | 15.45 | 14.69 | 14.74 | −5.27% | 25,113.131 |
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.