XNAS
Datos históricos de WISeKey International Holding AG
WISeKey International Holding AG · WKEY
$6.20
▲ +0.04 (+0.66%)
Última operación · 10/10/2026, 17:42:25 UTC
- Variación en el periodo
- −12.63%
- Máximo
- US$19.80
- 31 de octubre de 2025
- Mínimo
- US$5.32
- 30 de marzo de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 2 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 oct 2026 | 5.88 | 6.24 | 5.76 | 6.09 | +7.22% | 111,070.487 |
| 1 oct 2026 | 5.95 | 5.95 | 5.55 | 5.68 | −3.07% | 32,814.581 |
| 30 sep 2026 | 6.21 | 6.21 | 5.86 | 5.86 | −3.46% | 17,441.207 |
| 29 sep 2026 | 6.01 | 6.22 | 5.92 | 6.07 | +0.33% | 12,658.353 |
| 28 sep 2026 | 6.09 | 6.24 | 5.77 | 6.05 | +1.00% | 35,594.558 |
| 25 sep 2026 | 6.09 | 6.09 | 5.86 | 5.99 | +0.17% | 18,911.347 |
| 24 sep 2026 | 5.91 | 6.28 | 5.70 | 5.98 | +0.50% | 43,624.106 |
| 23 sep 2026 | 6.23 | 6.23 | 5.92 | 5.95 | −1.98% | 29,120.455 |
| 22 sep 2026 | 6.02 | 6.08 | 5.93 | 6.07 | 0.00% | 18,452.741 |
| 21 sep 2026 | 6.00 | 6.19 | 5.95 | 6.07 | +3.06% | 42,934.855 |
| 18 sep 2026 | 5.81 | 5.96 | 5.72 | 5.89 | +2.08% | 30,296.691 |
| 17 sep 2026 | 5.89 | 5.89 | 5.66 | 5.77 | −0.17% | 61,485.186 |
| 16 sep 2026 | 5.81 | 5.85 | 5.65 | 5.78 | −0.34% | 33,385.124 |
| 15 sep 2026 | 6.20 | 6.20 | 5.80 | 5.80 | −5.07% | 55,202.335 |
| 14 sep 2026 | 6.32 | 6.34 | 6.05 | 6.11 | −3.93% | 33,647.241 |
| 11 sep 2026 | 6.56 | 6.56 | 6.35 | 6.36 | +0.95% | 33,566.711 |
| 10 sep 2026 | 6.30 | 6.48 | 6.21 | 6.30 | +0.32% | 30,444.258 |
| 9 sep 2026 | 6.52 | 6.52 | 6.26 | 6.28 | −1.57% | 16,650.995 |
| 8 sep 2026 | 6.50 | 6.55 | 6.22 | 6.38 | −2.00% | 36,643.518 |
| 4 sep 2026 | 6.47 | 6.72 | 6.45 | 6.51 | −1.06% | 38,491.48 |
| 3 sep 2026 | 6.29 | 6.60 | 6.29 | 6.58 | +4.28% | 23,714.781 |
| 2 sep 2026 | 6.16 | 6.33 | 6.10 | 6.31 | +2.60% | 17,294.378 |
| 1 sep 2026 | 6.56 | 6.56 | 6.05 | 6.15 | −4.95% | 39,380.211 |
| 31 ago 2026 | 6.56 | 6.65 | 6.40 | 6.47 | +0.62% | 40,710.97 |
| 28 ago 2026 | 6.76 | 6.80 | 6.35 | 6.43 | −3.45% | 39,369.042 |
| 27 ago 2026 | 6.64 | 6.74 | 6.49 | 6.66 | +3.58% | 23,506.164 |
| 26 ago 2026 | 6.60 | 6.61 | 6.40 | 6.43 | −0.46% | 14,452.873 |
| 25 ago 2026 | 6.49 | 6.68 | 6.40 | 6.46 | +2.38% | 28,010.052 |
| 24 ago 2026 | 6.40 | 6.47 | 6.30 | 6.31 | −5.68% | 27,497.377 |
| 21 ago 2026 | 6.57 | 6.73 | 6.35 | 6.69 | +4.69% | 47,452.8 |
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.