XNAS
Datos históricos de VCI Global Limited
VCI Global Limited · VCIG
$0.58
▼ -0.00 (-0.41%)
Última operación · 10/10/2026, 17:41:05 UTC
- Variación en el periodo
- −99.99%
- Máximo
- US$4,140.00
- 13 de octubre de 2025
- Mínimo
- US$0.47
- 9 de octubre de 2026
- Volumen medio diario
- 0.44 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 | 0.47 | 0.55 | 0.47 | 0.51 | −11.08% | 7.05 M |
| 8 oct 2026 | 0.60 | 0.60 | 0.52 | 0.57 | −25.68% | 3.59 M |
| 7 oct 2026 | 0.74 | 0.88 | 0.71 | 0.77 | −45.32% | 9.02 M |
| 6 oct 2026 | 0.92 | 1.45 | 0.88 | 1.41 | +54.77% | 38.05 M |
| 5 oct 2026 | 1.00 | 1.03 | 0.86 | 0.91 | −33.50% | 1.57 M |
| 2 oct 2026 | 1.45 | 1.48 | 1.33 | 1.37 | −8.05% | 5.9 M |
| 1 oct 2026 | 1.54 | 1.62 | 1.48 | 1.49 | −5.10% | 66,108.093 |
| 30 sep 2026 | 1.57 | 1.61 | 1.55 | 1.57 | −3.09% | 27,657.001 |
| 29 sep 2026 | 1.60 | 1.62 | 1.55 | 1.62 | −0.31% | 51,955.951 |
| 28 sep 2026 | 1.72 | 1.72 | 1.60 | 1.63 | −4.41% | 23,761.398 |
| 25 sep 2026 | 1.74 | 1.76 | 1.67 | 1.70 | −1.16% | 28,014.456 |
| 24 sep 2026 | 1.65 | 1.80 | 1.61 | 1.72 | +4.88% | 47,405.393 |
| 23 sep 2026 | 1.61 | 1.67 | 1.60 | 1.64 | +0.61% | 29,895 |
| 22 sep 2026 | 1.57 | 1.67 | 1.57 | 1.63 | +3.16% | 24,672.697 |
| 21 sep 2026 | 1.61 | 1.67 | 1.54 | 1.58 | −4.82% | 63,186.538 |
| 18 sep 2026 | 1.75 | 1.75 | 1.60 | 1.66 | −6.21% | 78,213.204 |
| 17 sep 2026 | 1.66 | 1.80 | 1.65 | 1.77 | +7.27% | 71,600.613 |
| 16 sep 2026 | 1.65 | 1.70 | 1.61 | 1.65 | −0.60% | 52,333.278 |
| 15 sep 2026 | 1.74 | 1.74 | 1.65 | 1.66 | −3.49% | 44,189.864 |
| 14 sep 2026 | 1.78 | 1.80 | 1.68 | 1.72 | −5.49% | 60,955.306 |
| 11 sep 2026 | 1.83 | 1.89 | 1.77 | 1.82 | +0.55% | 60,175.614 |
| 10 sep 2026 | 1.75 | 1.88 | 1.71 | 1.81 | −1.63% | 34,608.313 |
| 9 sep 2026 | 1.81 | 1.90 | 1.76 | 1.84 | +2.22% | 55,030.818 |
| 8 sep 2026 | 1.80 | 1.83 | 1.76 | 1.80 | −1.10% | 49,482.641 |
| 4 sep 2026 | 1.85 | 1.87 | 1.78 | 1.82 | −2.15% | 36,763.5 |
| 3 sep 2026 | 1.82 | 1.86 | 1.77 | 1.86 | +1.64% | 37,736.521 |
| 2 sep 2026 | 1.80 | 1.90 | 1.73 | 1.83 | −1.61% | 104,414.362 |
| 1 sep 2026 | 2.06 | 2.06 | 1.83 | 1.86 | −9.71% | 104,621.957 |
| 31 ago 2026 | 2.10 | 2.19 | 1.97 | 2.06 | −7.62% | 142,750.322 |
| 28 ago 2026 | 2.65 | 2.66 | 2.18 | 2.23 | −16.17% | 271,922.054 |
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.