XNAS
Datos históricos de Xos, Inc.
Xos, Inc. · XOS
$3.29
▲ +0.02 (+0.47%)
Última operación · 10/10/2026, 18:34:51 UTC
- Variación en el periodo
- +16.73%
- Máximo
- US$8.27
- 3 de junio de 2026
- Mínimo
- US$1.60
- 30 de marzo de 2026
- Volumen medio diario
- 1.45 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 | 3.24 | 3.33 | 3.13 | 3.21 | −0.31% | 112,958.212 |
| 8 oct 2026 | 3.17 | 3.46 | 3.11 | 3.22 | −1.83% | 239,036.215 |
| 7 oct 2026 | 3.26 | 3.42 | 3.12 | 3.28 | −1.20% | 195,878.75 |
| 6 oct 2026 | 3.34 | 3.44 | 3.22 | 3.32 | −0.30% | 119,066.291 |
| 5 oct 2026 | 3.26 | 3.44 | 3.12 | 3.33 | +0.91% | 155,905.472 |
| 2 oct 2026 | 3.09 | 3.34 | 3.02 | 3.30 | +4.76% | 365,491.716 |
| 1 oct 2026 | 3.08 | 3.20 | 2.98 | 3.15 | −0.94% | 277,108.084 |
| 30 sep 2026 | 2.82 | 3.19 | 2.82 | 3.18 | +13.17% | 338,086.063 |
| 29 sep 2026 | 2.65 | 2.89 | 2.63 | 2.81 | +7.25% | 403,376.156 |
| 28 sep 2026 | 2.61 | 2.64 | 2.55 | 2.62 | 0.00% | 170,143.524 |
| 25 sep 2026 | 2.51 | 2.65 | 2.44 | 2.62 | +4.80% | 195,817.174 |
| 24 sep 2026 | 2.53 | 2.59 | 2.45 | 2.50 | −1.96% | 90,205.735 |
| 23 sep 2026 | 2.51 | 2.65 | 2.47 | 2.55 | +1.19% | 129,525.801 |
| 22 sep 2026 | 2.54 | 2.56 | 2.47 | 2.52 | −0.79% | 157,412.472 |
| 21 sep 2026 | 2.57 | 2.66 | 2.54 | 2.54 | −1.93% | 108,562.343 |
| 18 sep 2026 | 2.61 | 2.64 | 2.52 | 2.59 | −0.38% | 132,417.668 |
| 17 sep 2026 | 2.56 | 2.68 | 2.55 | 2.60 | +3.59% | 172,395.825 |
| 16 sep 2026 | 2.52 | 2.59 | 2.46 | 2.51 | −0.40% | 111,422.864 |
| 15 sep 2026 | 2.56 | 2.65 | 2.48 | 2.52 | −2.33% | 214,841.679 |
| 14 sep 2026 | 2.68 | 2.69 | 2.57 | 2.58 | −4.80% | 273,262.296 |
| 11 sep 2026 | 2.79 | 2.86 | 2.68 | 2.71 | −2.87% | 150,853.334 |
| 10 sep 2026 | 2.79 | 2.85 | 2.77 | 2.79 | −1.06% | 96,676.233 |
| 9 sep 2026 | 2.88 | 2.90 | 2.78 | 2.82 | −2.08% | 250,710.228 |
| 8 sep 2026 | 2.96 | 3.02 | 2.86 | 2.88 | −5.57% | 240,422.216 |
| 4 sep 2026 | 2.94 | 3.07 | 2.90 | 3.05 | +2.69% | 233,645.551 |
| 3 sep 2026 | 3.04 | 3.05 | 2.90 | 2.97 | −1.66% | 240,937.289 |
| 2 sep 2026 | 3.09 | 3.19 | 2.97 | 3.02 | −2.58% | 265,289.744 |
| 1 sep 2026 | 3.15 | 3.25 | 3.07 | 3.10 | −1.59% | 417,660.07 |
| 31 ago 2026 | 3.36 | 3.39 | 3.09 | 3.15 | −6.25% | 471,710.878 |
| 28 ago 2026 | 3.56 | 3.58 | 3.31 | 3.36 | −4.82% | 654,060.205 |
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.