XNAS
Datos históricos de Linkage Global Inc. Class A Ordinary Shares
Linkage Global Inc. Class A Ordinary Shares · UZX
$1.13
▲ +0.11 (+9.29%)
Última operación · 10/10/2026, 18:05:21 UTC
- Variación en el periodo
- −84.53%
- Máximo
- US$26.22
- 27 de mayo de 2026
- Mínimo
- US$1.10
- 8 de octubre de 2026
- Volumen medio diario
- 0.42 M
Del 18 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.16 | 1.19 | 1.11 | 1.13 | −3.83% | 22,445.522 |
| 8 oct 2026 | 1.16 | 1.18 | 1.10 | 1.18 | −3.69% | 33,856 |
| 7 oct 2026 | 1.20 | 1.24 | 1.16 | 1.22 | −1.61% | 20,824.9 |
| 6 oct 2026 | 1.19 | 1.25 | 1.16 | 1.24 | +1.22% | 20,904.869 |
| 5 oct 2026 | 1.24 | 1.27 | 1.20 | 1.23 | −2.78% | 23,785.203 |
| 2 oct 2026 | 1.32 | 1.33 | 1.21 | 1.26 | −5.26% | 34,676.53 |
| 1 oct 2026 | 1.31 | 1.37 | 1.28 | 1.33 | −2.92% | 36,893.151 |
| 30 sep 2026 | 1.51 | 1.51 | 1.34 | 1.37 | −14.37% | 99,391.685 |
| 29 sep 2026 | 1.38 | 1.67 | 1.38 | 1.60 | +16.79% | 358,043.856 |
| 28 sep 2026 | 1.47 | 1.47 | 1.36 | 1.37 | −7.12% | 63,366.005 |
| 25 sep 2026 | 1.51 | 1.52 | 1.44 | 1.48 | −2.32% | 33,795.826 |
| 24 sep 2026 | 1.59 | 1.59 | 1.43 | 1.51 | −7.36% | 57,500.536 |
| 23 sep 2026 | 1.71 | 1.75 | 1.58 | 1.63 | −6.32% | 198,898.969 |
| 22 sep 2026 | 1.73 | 1.81 | 1.62 | 1.74 | −0.57% | 430,308.388 |
| 21 sep 2026 | 1.77 | 1.88 | 1.70 | 1.75 | −6.41% | 165,900.967 |
| 18 sep 2026 | 1.81 | 1.87 | 1.68 | 1.87 | +1.62% | 183,082.64 |
| 17 sep 2026 | 1.77 | 2.07 | 1.77 | 1.84 | −5.88% | 332,794.827 |
| 16 sep 2026 | 1.85 | 2.07 | 1.74 | 1.96 | +5.33% | 1.34 M |
| 15 sep 2026 | 1.83 | 1.95 | 1.65 | 1.86 | −16.37% | 490,494.979 |
| 14 sep 2026 | 2.56 | 2.94 | 2.02 | 2.22 | +5.81% | 8.48 M |
| 11 sep 2026 | 2.00 | 3.22 | 1.98 | 2.10 | +2.47% | 1.99 M |
| 10 sep 2026 | 1.98 | 2.14 | 1.77 | 2.05 | −8.25% | 2.16 M |
| 9 sep 2026 | 2.46 | 2.46 | 2.20 | 2.23 | −16.38% | 170,239.7 |
| 8 sep 2026 | 2.71 | 2.74 | 2.65 | 2.67 | −2.68% | 37,425.318 |
| 4 sep 2026 | 2.78 | 2.83 | 2.71 | 2.74 | −1.41% | 32,047.83 |
| 3 sep 2026 | 2.82 | 2.82 | 2.73 | 2.78 | −0.98% | 31,548.187 |
| 2 sep 2026 | 2.69 | 2.92 | 2.68 | 2.81 | +2.86% | 99,366.051 |
| 1 sep 2026 | 2.69 | 2.76 | 2.69 | 2.73 | −0.34% | 12,310.83 |
| 31 ago 2026 | 2.76 | 2.78 | 2.65 | 2.74 | −3.95% | 40,484.091 |
| 28 ago 2026 | 2.81 | 2.90 | 2.72 | 2.85 | +1.47% | 120,585.004 |
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.