XNAS
Datos históricos de VenHub Global, Inc. Common Stock
VenHub Global, Inc. Common Stock · VHUB
$0.43
▲ +0.00 (+0.09%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- −93.39%
- Máximo
- US$40.30
- 30 de enero de 2026
- Mínimo
- US$0.39
- 8 de octubre de 2026
- Volumen medio diario
- 0.6 M
Del 30 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.40 | 0.43 | 0.39 | 0.42 | +6.12% | 61,470 |
| 8 oct 2026 | 0.53 | 0.53 | 0.39 | 0.40 | −14.02% | 670,343.419 |
| 7 oct 2026 | 0.43 | 0.47 | 0.41 | 0.47 | +12.10% | 69,738.257 |
| 6 oct 2026 | 0.42 | 0.46 | 0.41 | 0.42 | −4.51% | 83,535.205 |
| 5 oct 2026 | 0.44 | 0.47 | 0.43 | 0.43 | −8.58% | 159,383.257 |
| 2 oct 2026 | 0.48 | 0.49 | 0.44 | 0.48 | +2.21% | 535,912.257 |
| 1 oct 2026 | 0.49 | 0.49 | 0.45 | 0.47 | −1.98% | 115,234.257 |
| 30 sep 2026 | 0.54 | 0.54 | 0.47 | 0.47 | −10.64% | 236,172.581 |
| 29 sep 2026 | 0.54 | 0.58 | 0.52 | 0.53 | −5.18% | 74,407.257 |
| 28 sep 2026 | 0.52 | 0.59 | 0.51 | 0.56 | +4.01% | 101,778.397 |
| 25 sep 2026 | 0.52 | 0.55 | 0.49 | 0.54 | +3.74% | 145,876.035 |
| 24 sep 2026 | 0.52 | 0.54 | 0.50 | 0.52 | −1.89% | 135,554.777 |
| 23 sep 2026 | 0.58 | 0.58 | 0.51 | 0.53 | −9.08% | 224,786.789 |
| 22 sep 2026 | 0.61 | 0.63 | 0.57 | 0.58 | −4.62% | 162,845.073 |
| 21 sep 2026 | 0.71 | 0.72 | 0.61 | 0.61 | −10.24% | 226,220.454 |
| 18 sep 2026 | 0.74 | 0.90 | 0.67 | 0.68 | −4.51% | 2.55 M |
| 17 sep 2026 | 0.72 | 0.80 | 0.67 | 0.71 | −2.64% | 339,306.257 |
| 16 sep 2026 | 0.79 | 0.80 | 0.72 | 0.73 | −7.47% | 222,460.257 |
| 15 sep 2026 | 0.83 | 0.97 | 0.78 | 0.79 | −7.06% | 275,488.257 |
| 14 sep 2026 | 1.00 | 1.05 | 0.83 | 0.85 | −7.91% | 445,853.385 |
| 11 sep 2026 | 0.85 | 1.00 | 0.85 | 0.92 | +8.72% | 199,081.029 |
| 10 sep 2026 | 0.88 | 0.90 | 0.83 | 0.85 | +2.41% | 152,621.345 |
| 9 sep 2026 | 0.80 | 0.96 | 0.80 | 0.83 | +3.62% | 309,271.521 |
| 8 sep 2026 | 0.84 | 1.05 | 0.78 | 0.80 | −3.43% | 652,999.016 |
| 4 sep 2026 | 0.82 | 0.92 | 0.80 | 0.83 | +1.02% | 23,124.785 |
| 3 sep 2026 | 0.83 | 0.85 | 0.80 | 0.82 | +0.54% | 20,167.785 |
| 2 sep 2026 | 0.83 | 0.86 | 0.77 | 0.82 | −3.09% | 63,478.785 |
| 1 sep 2026 | 0.86 | 0.90 | 0.81 | 0.84 | −3.96% | 33,867.045 |
| 31 ago 2026 | 0.89 | 0.95 | 0.86 | 0.88 | −0.65% | 42,596.785 |
| 28 ago 2026 | 0.87 | 0.93 | 0.85 | 0.88 | +1.60% | 59,072.135 |
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.