XNAS
Datos históricos de USA Rare Earth Inc
USA Rare Earth Inc · USAR
$12.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:23 UTC
- Variación en el periodo
- −61.48%
- Máximo
- US$43.98
- 13 de octubre de 2025
- Mínimo
- US$11.45
- 25 de noviembre de 2025
- Volumen medio diario
- 15.55 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 | 12.70 | 12.79 | 12.40 | 12.56 | −0.55% | 10.96 M |
| 8 oct 2026 | 13.03 | 13.29 | 12.42 | 12.63 | −4.54% | 19.97 M |
| 7 oct 2026 | 13.33 | 13.39 | 13.03 | 13.23 | −3.71% | 14 M |
| 6 oct 2026 | 13.81 | 14.06 | 13.73 | 13.74 | +0.66% | 12.58 M |
| 5 oct 2026 | 13.66 | 13.76 | 13.28 | 13.65 | +0.44% | 9.79 M |
| 2 oct 2026 | 14.05 | 14.09 | 13.54 | 13.59 | −1.52% | 10.9 M |
| 1 oct 2026 | 14.08 | 14.20 | 13.47 | 13.80 | −1.99% | 13.32 M |
| 30 sep 2026 | 14.10 | 14.75 | 14.07 | 14.08 | +0.04% | 12.62 M |
| 29 sep 2026 | 14.59 | 14.59 | 13.96 | 14.08 | −2.36% | 12.31 M |
| 28 sep 2026 | 14.95 | 15.01 | 14.37 | 14.42 | −5.04% | 13.7 M |
| 25 sep 2026 | 15.41 | 15.54 | 15.03 | 15.18 | −1.30% | 10.06 M |
| 24 sep 2026 | 15.48 | 15.56 | 15.06 | 15.38 | −2.84% | 13.91 M |
| 23 sep 2026 | 16.80 | 16.80 | 15.80 | 15.83 | −6.83% | 13.26 M |
| 22 sep 2026 | 16.90 | 17.10 | 16.24 | 16.99 | +1.25% | 12.35 M |
| 21 sep 2026 | 16.70 | 17.04 | 16.28 | 16.78 | +9.17% | 17.77 M |
| 18 sep 2026 | 15.95 | 16.08 | 15.15 | 15.37 | −1.66% | 17.29 M |
| 17 sep 2026 | 15.55 | 15.94 | 15.40 | 15.63 | +3.51% | 12.18 M |
| 16 sep 2026 | 15.68 | 15.69 | 14.88 | 15.10 | −1.95% | 15.29 M |
| 15 sep 2026 | 15.53 | 15.84 | 15.29 | 15.40 | −1.97% | 7.54 M |
| 14 sep 2026 | 15.25 | 16.07 | 15.25 | 15.71 | +0.96% | 10.59 M |
| 11 sep 2026 | 16.04 | 16.12 | 15.51 | 15.56 | −2.99% | 14.77 M |
| 10 sep 2026 | 16.95 | 16.97 | 16.00 | 16.04 | −5.98% | 17.08 M |
| 9 sep 2026 | 17.46 | 17.63 | 17.01 | 17.06 | −3.40% | 10.62 M |
| 8 sep 2026 | 17.49 | 18.32 | 17.41 | 17.66 | +0.28% | 17 M |
| 4 sep 2026 | 18.65 | 19.30 | 17.26 | 17.61 | −0.45% | 22.19 M |
| 3 sep 2026 | 18.05 | 18.18 | 17.60 | 17.69 | −0.90% | 7.55 M |
| 2 sep 2026 | 17.36 | 17.90 | 17.28 | 17.85 | +3.42% | 8.08 M |
| 1 sep 2026 | 17.14 | 17.80 | 16.96 | 17.26 | −3.14% | 9.87 M |
| 31 ago 2026 | 17.83 | 18.19 | 17.59 | 17.82 | −0.94% | 7.12 M |
| 28 ago 2026 | 19.45 | 19.74 | 17.81 | 17.99 | −6.55% | 12.95 M |
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.