XNAS
Datos históricos de Viomi Technology Co., Ltd
Viomi Technology Co., Ltd · VIOT
$1.66
▼ -0.01 (-0.60%)
Última operación · 10/10/2026, 17:42:34 UTC
- Variación en el periodo
- −43.52%
- Máximo
- US$3.61
- 24 de octubre de 2025
- Mínimo
- US$0.66
- 20 de agosto de 2026
- Volumen medio diario
- 0.61 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 | 1.56 | 1.72 | 1.54 | 1.66 | +6.09% | 102,080.369 |
| 8 oct 2026 | 1.53 | 1.65 | 1.47 | 1.56 | +1.96% | 105,972 |
| 7 oct 2026 | 1.47 | 1.57 | 1.42 | 1.53 | +2.68% | 54,516.748 |
| 6 oct 2026 | 1.51 | 1.56 | 1.47 | 1.49 | −1.32% | 144,115.579 |
| 5 oct 2026 | 1.53 | 1.55 | 1.48 | 1.51 | −3.21% | 152,173.841 |
| 2 oct 2026 | 1.84 | 1.95 | 1.46 | 1.56 | −17.68% | 2.21 M |
| 1 oct 2026 | 1.71 | 2.22 | 1.63 | 1.90 | +11.47% | 3.02 M |
| 30 sep 2026 | 1.52 | 1.88 | 1.50 | 1.70 | +15.65% | 1.47 M |
| 29 sep 2026 | 1.61 | 1.70 | 1.37 | 1.47 | −7.55% | 707,512.532 |
| 28 sep 2026 | 1.41 | 1.59 | 1.39 | 1.59 | +17.78% | 769,411.616 |
| 25 sep 2026 | 1.35 | 1.41 | 1.32 | 1.35 | −0.74% | 148,326.5 |
| 24 sep 2026 | 1.31 | 1.36 | 1.27 | 1.36 | +4.62% | 174,507.727 |
| 23 sep 2026 | 1.32 | 1.32 | 1.26 | 1.30 | −1.52% | 93,631.697 |
| 22 sep 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 0.00% | 149,248.931 |
| 21 sep 2026 | 1.26 | 1.33 | 1.26 | 1.32 | +2.33% | 144,183.407 |
| 18 sep 2026 | 1.20 | 1.30 | 1.20 | 1.29 | +5.74% | 271,091.081 |
| 17 sep 2026 | 1.24 | 1.34 | 1.21 | 1.22 | −3.17% | 291,043.118 |
| 16 sep 2026 | 1.38 | 1.38 | 1.23 | 1.26 | −9.68% | 2.28 M |
| 15 sep 2026 | 1.43 | 1.56 | 1.33 | 1.40 | +3.33% | 2.14 M |
| 14 sep 2026 | 1.34 | 1.42 | 1.32 | 1.35 | −3.57% | 386,148.995 |
| 11 sep 2026 | 1.35 | 1.60 | 1.31 | 1.40 | +2.94% | 2.31 M |
| 10 sep 2026 | 1.21 | 1.49 | 1.17 | 1.36 | +25.93% | 5.74 M |
| 9 sep 2026 | 1.09 | 1.11 | 1.05 | 1.08 | −1.82% | 373,722.017 |
| 8 sep 2026 | 1.15 | 1.18 | 1.10 | 1.10 | −3.51% | 309,930.377 |
| 4 sep 2026 | 1.32 | 1.43 | 1.10 | 1.14 | −16.18% | 1.47 M |
| 3 sep 2026 | 1.74 | 1.88 | 1.24 | 1.36 | −23.60% | 5.45 M |
| 2 sep 2026 | 1.18 | 1.87 | 1.14 | 1.78 | +83.64% | 53.67 M |
| 1 sep 2026 | 0.94 | 1.03 | 0.91 | 0.97 | +1.94% | 299,476.121 |
| 31 ago 2026 | 0.85 | 1.05 | 0.85 | 0.95 | +8.79% | 1.07 M |
| 28 ago 2026 | 0.82 | 0.88 | 0.80 | 0.87 | +6.61% | 360,400 |
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.