XNAS
Datos históricos de X-Energy, Inc. Class A Common Stock
X-Energy, Inc. Class A Common Stock · XE
$13.71
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 17:55:28 UTC
- Variación en el periodo
- −53.05%
- Máximo
- US$37.10
- 28 de abril de 2026
- Mínimo
- US$13.22
- 8 de octubre de 2026
- Volumen medio diario
- 6.28 M
Del 24 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.87 | 13.99 | 13.50 | 13.71 | −0.44% | 3.62 M |
| 8 oct 2026 | 14.18 | 14.23 | 13.22 | 13.77 | −4.31% | 7.43 M |
| 7 oct 2026 | 14.79 | 14.93 | 14.09 | 14.39 | −6.86% | 7.09 M |
| 6 oct 2026 | 14.80 | 16.42 | 14.80 | 15.45 | +7.22% | 11.19 M |
| 5 oct 2026 | 14.42 | 14.60 | 13.94 | 14.41 | +0.21% | 4.23 M |
| 2 oct 2026 | 14.16 | 14.78 | 13.80 | 14.38 | +3.08% | 4.45 M |
| 1 oct 2026 | 14.17 | 14.25 | 13.72 | 13.95 | −1.62% | 5.06 M |
| 30 sep 2026 | 14.47 | 14.86 | 14.17 | 14.18 | −0.77% | 3.92 M |
| 29 sep 2026 | 14.77 | 14.86 | 14.11 | 14.29 | −0.97% | 7.07 M |
| 28 sep 2026 | 15.00 | 15.26 | 14.30 | 14.43 | −4.31% | 6.03 M |
| 25 sep 2026 | 15.85 | 16.03 | 14.99 | 15.08 | −4.07% | 5.15 M |
| 24 sep 2026 | 16.25 | 16.25 | 15.66 | 15.72 | −4.03% | 5.57 M |
| 23 sep 2026 | 16.17 | 16.48 | 15.74 | 16.38 | +0.12% | 6.51 M |
| 22 sep 2026 | 16.50 | 16.61 | 15.97 | 16.36 | −0.06% | 4.32 M |
| 21 sep 2026 | 16.32 | 16.78 | 16.15 | 16.37 | +3.80% | 4.12 M |
| 18 sep 2026 | 16.28 | 16.63 | 15.44 | 15.77 | −3.43% | 16.49 M |
| 17 sep 2026 | 15.12 | 16.59 | 15.12 | 16.33 | +12.08% | 8.62 M |
| 16 sep 2026 | 15.12 | 15.32 | 14.33 | 14.57 | −3.03% | 6.71 M |
| 15 sep 2026 | 15.44 | 15.96 | 14.71 | 15.03 | −3.93% | 4.74 M |
| 14 sep 2026 | 14.93 | 16.39 | 14.90 | 15.64 | +4.76% | 9.04 M |
| 11 sep 2026 | 15.87 | 16.10 | 14.85 | 14.93 | −5.72% | 8.6 M |
| 10 sep 2026 | 16.98 | 17.38 | 15.82 | 15.84 | −8.26% | 9.22 M |
| 9 sep 2026 | 18.33 | 18.91 | 17.10 | 17.26 | −9.87% | 9.8 M |
| 8 sep 2026 | 18.05 | 19.69 | 18.00 | 19.15 | +8.13% | 9.81 M |
| 4 sep 2026 | 17.67 | 18.15 | 17.08 | 17.71 | −0.95% | 6.37 M |
| 3 sep 2026 | 18.27 | 18.80 | 17.75 | 17.88 | −1.22% | 4.62 M |
| 2 sep 2026 | 18.40 | 18.49 | 17.67 | 18.10 | −1.68% | 5.26 M |
| 1 sep 2026 | 17.79 | 19.22 | 17.63 | 18.41 | −0.22% | 9.78 M |
| 31 ago 2026 | 17.32 | 19.14 | 17.29 | 18.45 | +7.14% | 8.32 M |
| 28 ago 2026 | 18.25 | 18.43 | 17.17 | 17.22 | −6.77% | 5.64 M |
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.