XNAS
Datos históricos de VS Media Holdings Limited Class A Ordinary Shares
VS Media Holdings Limited Class A Ordinary Shares · VSME
$0.78
▼ -0.00 (-0.13%)
Última operación · 10/10/2026, 18:18:18 UTC
- Variación en el periodo
- −96.99%
- Máximo
- US$35.40
- 10 de octubre de 2025
- Mínimo
- US$0.68
- 7 de abril de 2026
- Volumen medio diario
- 2.15 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 | 0.84 | 0.87 | 0.78 | 0.78 | −4.03% | 7,777 |
| 8 oct 2026 | 0.81 | 0.87 | 0.78 | 0.82 | −3.18% | 46,570.423 |
| 7 oct 2026 | 0.86 | 0.90 | 0.84 | 0.84 | −5.56% | 24,465.423 |
| 6 oct 2026 | 0.91 | 0.93 | 0.89 | 0.89 | −2.00% | 38,993.423 |
| 5 oct 2026 | 0.93 | 0.94 | 0.87 | 0.91 | −2.15% | 66,155.423 |
| 2 oct 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +2.18% | 20,706.429 |
| 1 oct 2026 | 0.93 | 0.93 | 0.91 | 0.91 | −1.62% | 24,838.102 |
| 30 sep 2026 | 0.91 | 0.98 | 0.90 | 0.93 | +0.13% | 15,072.423 |
| 29 sep 2026 | 0.97 | 0.97 | 0.91 | 0.92 | −5.71% | 71,657.298 |
| 28 sep 2026 | 0.90 | 0.98 | 0.88 | 0.98 | −2.00% | 177,091.539 |
| 25 sep 2026 | 0.82 | 1.17 | 0.81 | 1.00 | +23.87% | 12.18 M |
| 24 sep 2026 | 0.82 | 0.84 | 0.81 | 0.81 | −2.82% | 28,935.989 |
| 23 sep 2026 | 0.83 | 0.87 | 0.81 | 0.83 | +2.34% | 41,562.989 |
| 22 sep 2026 | 0.82 | 0.85 | 0.81 | 0.81 | −5.08% | 29,308.989 |
| 21 sep 2026 | 0.88 | 0.89 | 0.83 | 0.86 | −4.27% | 28,538.912 |
| 18 sep 2026 | 0.90 | 0.92 | 0.88 | 0.89 | −2.91% | 48,805.989 |
| 17 sep 2026 | 0.94 | 0.95 | 0.91 | 0.92 | −4.75% | 67,433.678 |
| 16 sep 2026 | 0.95 | 1.04 | 0.92 | 0.97 | −5.30% | 99,526.989 |
| 15 sep 2026 | 1.14 | 1.16 | 0.94 | 1.02 | −21.54% | 771,733.872 |
| 14 sep 2026 | 1.29 | 1.44 | 1.22 | 1.30 | +21.51% | 17.2 M |
| 11 sep 2026 | 0.93 | 1.07 | 0.92 | 1.07 | +16.28% | 10.58 M |
| 10 sep 2026 | 0.94 | 0.94 | 0.92 | 0.92 | −2.94% | 5,354.094 |
| 9 sep 2026 | 0.95 | 0.96 | 0.94 | 0.95 | −0.81% | 11,423.104 |
| 8 sep 2026 | 1.02 | 1.03 | 0.96 | 0.96 | −7.28% | 12,719.094 |
| 4 sep 2026 | 1.03 | 1.03 | 1.00 | 1.03 | +0.07% | 19,413.094 |
| 3 sep 2026 | 1.05 | 1.10 | 1.02 | 1.03 | +1.98% | 18,273.094 |
| 2 sep 2026 | 1.03 | 1.05 | 1.01 | 1.01 | −0.98% | 8,654.911 |
| 1 sep 2026 | 1.03 | 1.06 | 1.01 | 1.02 | −2.86% | 6,382.094 |
| 31 ago 2026 | 1.11 | 1.11 | 1.01 | 1.05 | −4.55% | 35,567.594 |
| 28 ago 2026 | 1.09 | 1.14 | 1.09 | 1.10 | +0.92% | 6,785.094 |
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.