XNYS
Datos históricos de Tuya Inc.
Tuya Inc. · TUYA
$1.73
▲ +0.01 (+0.58%)
Última operación · 10/10/2026, 18:05:08 UTC
- Variación en el periodo
- −31.75%
- Máximo
- US$2.64
- 10 de octubre de 2025
- Mínimo
- US$1.60
- 18 de septiembre de 2026
- Volumen medio diario
- 1.12 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 | 1.69 | 1.73 | 1.69 | 1.72 | +1.18% | 212,902.411 |
| 8 oct 2026 | 1.74 | 1.74 | 1.69 | 1.70 | −2.86% | 187,213.526 |
| 7 oct 2026 | 1.73 | 1.75 | 1.71 | 1.75 | +1.16% | 284,981.875 |
| 6 oct 2026 | 1.69 | 1.73 | 1.68 | 1.73 | +2.98% | 369,212.832 |
| 5 oct 2026 | 1.69 | 1.70 | 1.67 | 1.68 | −0.59% | 242,500.312 |
| 2 oct 2026 | 1.74 | 1.74 | 1.69 | 1.69 | −1.74% | 204,824.452 |
| 1 oct 2026 | 1.71 | 1.73 | 1.69 | 1.72 | +1.18% | 154,669.426 |
| 30 sep 2026 | 1.70 | 1.74 | 1.70 | 1.70 | +0.59% | 428,597.313 |
| 29 sep 2026 | 1.72 | 1.72 | 1.68 | 1.69 | −1.74% | 279,976.885 |
| 28 sep 2026 | 1.69 | 1.72 | 1.69 | 1.72 | +1.78% | 230,829.937 |
| 25 sep 2026 | 1.73 | 1.76 | 1.69 | 1.69 | −1.74% | 514,761.652 |
| 24 sep 2026 | 1.73 | 1.76 | 1.71 | 1.72 | −0.58% | 428,229.491 |
| 23 sep 2026 | 1.80 | 1.81 | 1.72 | 1.73 | −2.81% | 387,927.567 |
| 22 sep 2026 | 1.77 | 1.78 | 1.72 | 1.78 | +2.89% | 472,860.159 |
| 21 sep 2026 | 1.71 | 1.77 | 1.69 | 1.73 | +5.49% | 920,370.425 |
| 18 sep 2026 | 1.75 | 1.77 | 1.60 | 1.64 | −6.82% | 7.76 M |
| 17 sep 2026 | 1.74 | 1.78 | 1.74 | 1.76 | +0.57% | 145,523.539 |
| 16 sep 2026 | 1.77 | 1.78 | 1.75 | 1.75 | −1.13% | 248,798.159 |
| 15 sep 2026 | 1.79 | 1.80 | 1.76 | 1.77 | −1.12% | 252,219.912 |
| 14 sep 2026 | 1.80 | 1.83 | 1.79 | 1.79 | −0.56% | 238,450.334 |
| 11 sep 2026 | 1.84 | 1.84 | 1.80 | 1.80 | −1.10% | 258,592.263 |
| 10 sep 2026 | 1.82 | 1.83 | 1.79 | 1.82 | +0.55% | 312,861.435 |
| 9 sep 2026 | 1.85 | 1.86 | 1.81 | 1.81 | −2.69% | 277,200.693 |
| 8 sep 2026 | 1.89 | 1.89 | 1.84 | 1.86 | −1.59% | 242,212.259 |
| 4 sep 2026 | 1.89 | 1.91 | 1.87 | 1.89 | −0.53% | 279,106.831 |
| 3 sep 2026 | 1.87 | 1.92 | 1.87 | 1.90 | +2.15% | 578,343.933 |
| 2 sep 2026 | 1.83 | 1.87 | 1.81 | 1.86 | +1.64% | 301,255.574 |
| 1 sep 2026 | 1.88 | 1.88 | 1.81 | 1.83 | −2.66% | 414,318.106 |
| 31 ago 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 0.00% | 798,629.056 |
| 28 ago 2026 | 1.91 | 1.94 | 1.87 | 1.88 | −1.05% | 355,300.355 |
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.