USD
Datos históricos de U-BX Technology Ltd.
U-BX Technology Ltd. · UBXG
$4.90
▲ +0.02 (+0.40%)
Última operación · 10/10/2026, 18:35:31 UTC
- Variación en el periodo
- +190.75%
- Máximo
- US$12.88
- 16 de junio de 2026
- Mínimo
- US$0.11
- 21 de mayo de 2026
- Volumen medio diario
- 1.33 M
Del 10 de octubre de 2025 al 17 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 17 jul 2026 | 5.36 | 5.45 | 5.00 | 5.03 | −0.20% | 273,770.858 |
| 16 jul 2026 | 5.62 | 6.47 | 4.86 | 5.04 | −10.80% | 574,010.829 |
| 15 jul 2026 | 4.07 | 6.00 | 4.04 | 5.65 | +22.56% | 1.47 M |
| 14 jul 2026 | 9.04 | 11.95 | 4.08 | 4.61 | −26.83% | 9.96 M |
| 13 jul 2026 | 5.26 | 6.82 | 4.43 | 6.30 | +20.00% | 443,201.473 |
| 10 jul 2026 | 4.32 | 5.50 | 3.21 | 5.25 | +13.39% | 603,435.855 |
| 9 jul 2026 | 3.90 | 5.58 | 3.71 | 4.63 | +15.17% | 542,255.218 |
| 8 jul 2026 | 4.18 | 4.35 | 2.12 | 4.02 | −7.59% | 1.33 M |
| 7 jul 2026 | 4.73 | 4.82 | 4.11 | 4.35 | −9.75% | 141,892.062 |
| 6 jul 2026 | 5.40 | 5.55 | 4.70 | 4.82 | −8.71% | 348,518.832 |
| 2 jul 2026 | 4.87 | 5.39 | 4.15 | 5.28 | +5.39% | 167,515.576 |
| 1 jul 2026 | 6.10 | 6.16 | 4.84 | 5.01 | −18.67% | 277,874.581 |
| 30 jun 2026 | 7.30 | 7.62 | 6.08 | 6.16 | −17.87% | 439,514.741 |
| 29 jun 2026 | 6.50 | 7.59 | 6.45 | 7.50 | +5.19% | 548,177.32 |
| 26 jun 2026 | 8.39 | 8.82 | 6.22 | 7.13 | −14.30% | 893,341.953 |
| 25 jun 2026 | 8.71 | 9.08 | 6.39 | 8.32 | −2.00% | 1.12 M |
| 24 jun 2026 | 8.11 | 9.16 | 5.64 | 8.49 | +22.33% | 1.03 M |
| 23 jun 2026 | 7.02 | 7.61 | 6.10 | 6.94 | −5.06% | 1.46 M |
| 22 jun 2026 | 6.91 | 8.10 | 6.52 | 7.31 | −0.14% | 1.5 M |
| 18 jun 2026 | 7.38 | 7.95 | 5.50 | 7.32 | −1.48% | 1.51 M |
| 17 jun 2026 | 9.17 | 9.56 | 7.08 | 7.43 | −23.40% | 2.51 M |
| 16 jun 2026 | 9.81 | 12.88 | 8.83 | 9.70 | 0.00% | 2.03 M |
| 15 jun 2026 | 8.35 | 11.40 | 7.90 | 9.70 | +23.25% | 3.53 M |
| 12 jun 2026 | 6.04 | 9.92 | 5.15 | 7.87 | +64.30% | 35.4 M |
| 11 jun 2026 | 3.31 | 5.07 | 3.27 | 4.79 | +47.84% | 2.39 M |
| 10 jun 2026 | 3.27 | 3.60 | 3.20 | 3.24 | +4.52% | 145,455.838 |
| 9 jun 2026 | 3.17 | 3.60 | 3.06 | 3.10 | −2.36% | 134,742.889 |
| 8 jun 2026 | 3.12 | 3.18 | 3.01 | 3.18 | +4.79% | 120,909.418 |
| 5 jun 2026 | 3.00 | 3.09 | 2.95 | 3.03 | −2.57% | 102,306.379 |
| 4 jun 2026 | 3.00 | 3.13 | 2.87 | 3.11 | +2.64% | 102,414.2 |
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.