XNAS
Datos históricos de Xunlei Limited
Xunlei Limited · XNET
$5.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:46 UTC
- Variación en el periodo
- −40.92%
- Máximo
- US$9.99
- 10 de octubre de 2025
- Mínimo
- US$4.52
- 5 de junio de 2026
- Volumen medio diario
- 0.3 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 | 4.83 | 5.05 | 4.83 | 5.01 | +4.16% | 212,382.165 |
| 8 oct 2026 | 4.78 | 4.86 | 4.73 | 4.81 | 0.00% | 196,400.849 |
| 7 oct 2026 | 4.69 | 4.85 | 4.69 | 4.81 | +0.94% | 217,834.532 |
| 6 oct 2026 | 4.81 | 4.87 | 4.74 | 4.77 | −0.52% | 127,693.662 |
| 5 oct 2026 | 4.66 | 4.84 | 4.66 | 4.79 | +1.70% | 153,954.995 |
| 2 oct 2026 | 4.76 | 4.80 | 4.59 | 4.71 | +1.51% | 231,820.646 |
| 1 oct 2026 | 4.85 | 4.85 | 4.53 | 4.64 | −3.93% | 390,203.497 |
| 30 sep 2026 | 4.79 | 4.92 | 4.79 | 4.83 | +0.84% | 177,902.626 |
| 29 sep 2026 | 4.86 | 4.89 | 4.77 | 4.79 | −1.64% | 187,478.272 |
| 28 sep 2026 | 5.01 | 5.02 | 4.87 | 4.87 | −2.79% | 169,700.971 |
| 25 sep 2026 | 5.00 | 5.05 | 4.98 | 5.01 | 0.00% | 174,715.67 |
| 24 sep 2026 | 5.07 | 5.11 | 4.96 | 5.01 | −1.18% | 205,208.097 |
| 23 sep 2026 | 5.02 | 5.10 | 5.01 | 5.07 | +0.30% | 203,529.02 |
| 22 sep 2026 | 5.04 | 5.10 | 5.01 | 5.06 | +1.10% | 233,055.161 |
| 21 sep 2026 | 5.03 | 5.11 | 4.99 | 5.00 | +1.01% | 277,780.796 |
| 18 sep 2026 | 4.95 | 5.02 | 4.88 | 4.95 | +1.02% | 216,961.018 |
| 17 sep 2026 | 4.97 | 5.07 | 4.90 | 4.90 | −0.20% | 243,626.18 |
| 16 sep 2026 | 4.85 | 4.95 | 4.82 | 4.91 | +1.24% | 196,106.676 |
| 15 sep 2026 | 4.84 | 4.95 | 4.84 | 4.85 | −0.82% | 168,578.475 |
| 14 sep 2026 | 4.82 | 4.99 | 4.82 | 4.89 | −0.20% | 135,948.307 |
| 11 sep 2026 | 4.97 | 5.03 | 4.89 | 4.90 | +0.20% | 136,395.317 |
| 10 sep 2026 | 4.78 | 4.94 | 4.78 | 4.89 | +0.41% | 136,642.609 |
| 9 sep 2026 | 4.89 | 4.93 | 4.84 | 4.87 | −1.22% | 168,671.793 |
| 8 sep 2026 | 4.85 | 5.00 | 4.80 | 4.93 | +1.02% | 216,576.362 |
| 4 sep 2026 | 4.93 | 4.99 | 4.77 | 4.88 | −0.41% | 240,572.158 |
| 3 sep 2026 | 4.76 | 4.96 | 4.76 | 4.90 | +2.94% | 262,625.907 |
| 2 sep 2026 | 4.83 | 4.99 | 4.73 | 4.76 | −1.35% | 260,756.797 |
| 1 sep 2026 | 4.88 | 4.93 | 4.81 | 4.83 | −2.13% | 256,699.318 |
| 31 ago 2026 | 5.03 | 5.09 | 4.90 | 4.93 | −1.60% | 226,880.922 |
| 28 ago 2026 | 5.04 | 5.11 | 4.96 | 5.01 | 0.00% | 259,497.179 |
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.