XNAS
Datos históricos de XCHG Limited American Depositary Share
XCHG Limited American Depositary Share · XCH
$2.62
▲ +0.02 (+0.68%)
Última operación · 10/10/2026, 19:19:33 UTC
- Variación en el periodo
- −91.25%
- Máximo
- US$49.98
- 13 de octubre de 2025
- Mínimo
- US$2.55
- 9 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 13 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 | 3.08 | 3.08 | 2.55 | 2.94 | −1.67% | 112,248.7 |
| 8 oct 2026 | 2.83 | 3.03 | 2.64 | 2.99 | −2.92% | 36,000.5 |
| 7 oct 2026 | 3.05 | 3.13 | 2.70 | 3.08 | +2.67% | 86,482 |
| 6 oct 2026 | 3.35 | 3.52 | 2.81 | 3.00 | −7.98% | 78,827.292 |
| 5 oct 2026 | 3.01 | 3.83 | 2.95 | 3.26 | +2.52% | 679,616.61 |
| 2 oct 2026 | 3.14 | 3.50 | 3.12 | 3.18 | 0.00% | 10,823.832 |
| 1 oct 2026 | 3.16 | 3.20 | 3.16 | 3.18 | −0.93% | 1,248.509 |
| 30 sep 2026 | 3.17 | 3.32 | 3.16 | 3.21 | −3.02% | 4,421 |
| 29 sep 2026 | 3.06 | 3.66 | 3.00 | 3.31 | +6.77% | 38,937.225 |
| 28 sep 2026 | 3.23 | 3.23 | 3.06 | 3.10 | −4.02% | 2,728.7 |
| 25 sep 2026 | 3.21 | 3.26 | 3.20 | 3.23 | +2.22% | 2,590 |
| 24 sep 2026 | 3.25 | 3.30 | 3.10 | 3.16 | 0.00% | 4,885 |
| 23 sep 2026 | 3.33 | 3.65 | 3.13 | 3.16 | +3.95% | 102,250 |
| 22 sep 2026 | 3.36 | 3.36 | 3.04 | 3.04 | −5.59% | 2,600.9 |
| 21 sep 2026 | 3.49 | 3.49 | 3.18 | 3.22 | −0.31% | 2,634.625 |
| 18 sep 2026 | 3.26 | 3.37 | 3.23 | 3.23 | −0.14% | 3,880.638 |
| 17 sep 2026 | 3.28 | 3.28 | 3.14 | 3.23 | +3.79% | 2,296 |
| 16 sep 2026 | 3.16 | 3.16 | 3.10 | 3.12 | −0.75% | 3,895 |
| 15 sep 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 0.00% | 520.2 |
| 14 sep 2026 | 3.22 | 3.30 | 3.11 | 3.14 | −0.79% | 2,254.45 |
| 10 sep 2026 | 3.11 | 3.40 | 3.11 | 3.17 | +1.44% | 1,931.255 |
| 9 sep 2026 | 3.02 | 3.19 | 3.01 | 3.12 | +3.31% | 20,597.55 |
| 8 sep 2026 | 2.94 | 3.14 | 2.81 | 3.02 | −3.21% | 46,360.198 |
| 4 sep 2026 | 3.39 | 3.40 | 3.12 | 3.12 | −7.96% | 6,848 |
| 3 sep 2026 | 3.61 | 3.61 | 3.39 | 3.39 | −6.35% | 2,788.75 |
| 2 sep 2026 | 3.82 | 3.82 | 3.57 | 3.62 | −5.48% | 5,586.35 |
| 1 sep 2026 | 3.56 | 4.00 | 3.52 | 3.83 | +7.89% | 10,169.25 |
| 31 ago 2026 | 3.70 | 3.81 | 3.51 | 3.55 | −5.33% | 8,954.01 |
| 28 ago 2026 | 4.11 | 4.15 | 3.70 | 3.75 | −6.72% | 8,432.648 |
| 27 ago 2026 | 4.02 | 4.42 | 3.96 | 4.02 | +0.25% | 7,972 |
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.