XNAS
Datos históricos de WhiteHorse Finance, Inc.
WhiteHorse Finance, Inc. · WHF
$7.02
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 18:28:27 UTC
- Variación en el periodo
- +7.5%
- Máximo
- US$7.84
- 9 de diciembre de 2025
- Mínimo
- US$6.07
- 24 de febrero de 2026
- Volumen medio diario
- 0.11 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 | 7.04 | 7.09 | 6.99 | 7.02 | −0.14% | 53,352.567 |
| 8 oct 2026 | 6.89 | 7.16 | 6.87 | 7.03 | +1.59% | 68,814.162 |
| 7 oct 2026 | 6.89 | 7.06 | 6.82 | 6.92 | −1.14% | 90,526.96 |
| 6 oct 2026 | 7.06 | 7.22 | 6.94 | 7.00 | −0.99% | 123,973.495 |
| 5 oct 2026 | 6.94 | 7.11 | 6.94 | 7.07 | +1.29% | 159,440.132 |
| 2 oct 2026 | 6.80 | 7.00 | 6.77 | 6.98 | +1.75% | 134,853.729 |
| 1 oct 2026 | 6.95 | 7.00 | 6.80 | 6.86 | −1.86% | 77,415.346 |
| 30 sep 2026 | 7.07 | 7.07 | 6.98 | 6.99 | −0.85% | 45,875.172 |
| 29 sep 2026 | 6.95 | 7.07 | 6.93 | 7.05 | +1.15% | 59,602.092 |
| 28 sep 2026 | 7.04 | 7.11 | 6.97 | 6.97 | −0.99% | 52,455.301 |
| 25 sep 2026 | 7.07 | 7.12 | 6.96 | 7.04 | −0.28% | 82,216.705 |
| 24 sep 2026 | 7.10 | 7.10 | 7.01 | 7.06 | −0.56% | 36,173.738 |
| 23 sep 2026 | 7.22 | 7.26 | 7.07 | 7.10 | −2.20% | 68,699.813 |
| 22 sep 2026 | 7.02 | 7.29 | 7.02 | 7.26 | +2.54% | 181,310.064 |
| 21 sep 2026 | 6.99 | 7.23 | 6.97 | 7.08 | −3.93% | 189,383.448 |
| 18 sep 2026 | 7.51 | 7.51 | 7.29 | 7.37 | −1.07% | 273,583.583 |
| 17 sep 2026 | 7.37 | 7.48 | 7.27 | 7.45 | +1.78% | 142,655.109 |
| 16 sep 2026 | 7.26 | 7.37 | 7.19 | 7.32 | −0.14% | 143,257.006 |
| 15 sep 2026 | 7.15 | 7.44 | 7.05 | 7.33 | +5.47% | 278,595.307 |
| 14 sep 2026 | 7.05 | 7.07 | 6.95 | 6.95 | −1.28% | 23,436.595 |
| 11 sep 2026 | 7.03 | 7.11 | 6.96 | 7.04 | +0.86% | 74,622.372 |
| 10 sep 2026 | 7.04 | 7.11 | 6.96 | 6.98 | −0.85% | 44,680.608 |
| 9 sep 2026 | 7.02 | 7.09 | 7.02 | 7.04 | 0.00% | 29,058.311 |
| 8 sep 2026 | 7.11 | 7.15 | 7.00 | 7.04 | −0.85% | 89,263.937 |
| 4 sep 2026 | 7.07 | 7.25 | 7.07 | 7.10 | +0.14% | 17,169.286 |
| 3 sep 2026 | 7.07 | 7.17 | 7.03 | 7.09 | +0.28% | 33,532.09 |
| 2 sep 2026 | 7.02 | 7.13 | 7.02 | 7.07 | +0.71% | 48,187.412 |
| 1 sep 2026 | 7.07 | 7.18 | 7.00 | 7.02 | −0.71% | 69,707.297 |
| 31 ago 2026 | 7.12 | 7.20 | 7.04 | 7.07 | 0.00% | 203,287.593 |
| 28 ago 2026 | 7.15 | 7.20 | 7.05 | 7.07 | −0.84% | 53,207.24 |
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.