XNAS
Datos históricos de XChange TEC.INC
XChange TEC.INC · XHG
$2.18
▼ -0.10 (-4.39%)
Última operación · 12/10/2026, 1:21:23 UTC
- Variación en el periodo
- +98.26%
- Máximo
- US$7.23
- 13 de agosto de 2026
- Mínimo
- US$0.65
- 20 de febrero de 2026
- Volumen medio diario
- 0.63 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 | 2.39 | 2.39 | 2.00 | 2.28 | −0.87% | 129,246.685 |
| 8 oct 2026 | 2.22 | 2.99 | 2.05 | 2.30 | +4.55% | 2.26 M |
| 7 oct 2026 | 2.32 | 2.36 | 1.86 | 2.20 | −7.56% | 1.89 M |
| 6 oct 2026 | 2.96 | 5.51 | 1.81 | 2.38 | +25.26% | 54.36 M |
| 5 oct 2026 | 1.84 | 1.90 | 1.84 | 1.90 | +2.15% | 2,309.667 |
| 2 oct 2026 | 1.85 | 1.96 | 1.85 | 1.86 | +0.54% | 3,378.478 |
| 1 oct 2026 | 1.91 | 1.93 | 1.85 | 1.85 | −3.14% | 2,317.669 |
| 30 sep 2026 | 2.12 | 2.12 | 1.91 | 1.91 | −3.05% | 1,951.156 |
| 29 sep 2026 | 2.12 | 2.20 | 1.97 | 1.97 | −13.22% | 2,425.604 |
| 28 sep 2026 | 2.22 | 2.37 | 1.66 | 2.27 | −3.40% | 11,219.443 |
| 25 sep 2026 | 2.27 | 2.39 | 2.21 | 2.35 | +7.31% | 14,302.969 |
| 24 sep 2026 | 2.22 | 2.30 | 2.19 | 2.19 | −3.95% | 5,212.857 |
| 23 sep 2026 | 2.29 | 2.33 | 2.25 | 2.28 | −2.15% | 7,111.257 |
| 22 sep 2026 | 2.47 | 2.48 | 2.33 | 2.33 | −2.10% | 10,717.365 |
| 21 sep 2026 | 2.49 | 2.62 | 2.38 | 2.38 | −4.03% | 7,429.568 |
| 18 sep 2026 | 2.58 | 2.58 | 2.48 | 2.48 | −4.25% | 2,471.445 |
| 17 sep 2026 | 2.60 | 2.71 | 2.56 | 2.59 | −0.38% | 9,234.502 |
| 16 sep 2026 | 2.56 | 2.72 | 2.55 | 2.60 | −0.38% | 17,697.243 |
| 15 sep 2026 | 2.96 | 2.96 | 2.61 | 2.61 | −10.92% | 15,250.974 |
| 14 sep 2026 | 2.84 | 3.13 | 2.84 | 2.93 | −2.98% | 17,085.253 |
| 11 sep 2026 | 3.05 | 3.15 | 2.92 | 3.02 | −3.82% | 16,719.461 |
| 10 sep 2026 | 3.15 | 3.23 | 3.14 | 3.14 | −3.68% | 5,208.13 |
| 9 sep 2026 | 3.00 | 3.38 | 3.00 | 3.26 | +6.19% | 25,344.862 |
| 8 sep 2026 | 3.25 | 3.30 | 3.07 | 3.07 | −7.25% | 11,463.027 |
| 4 sep 2026 | 3.42 | 3.42 | 3.30 | 3.31 | −3.50% | 10,254.866 |
| 3 sep 2026 | 3.38 | 3.47 | 3.31 | 3.43 | +3.31% | 19,791.919 |
| 2 sep 2026 | 3.57 | 3.60 | 3.26 | 3.32 | −5.41% | 11,376.543 |
| 1 sep 2026 | 3.48 | 3.57 | 3.29 | 3.51 | +0.57% | 8,891.974 |
| 31 ago 2026 | 3.45 | 3.51 | 3.41 | 3.49 | +2.35% | 7,922.792 |
| 28 ago 2026 | 3.69 | 3.82 | 3.41 | 3.41 | −10.26% | 33,364.335 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.