XNAS
Datos históricos de XTI Aerospace, Inc.
XTI Aerospace, Inc. · XTIA
$0.91
▲ +0.00 (+0.39%)
Última operación · 10/10/2026, 17:18:25 UTC
- Variación en el periodo
- −36.62%
- Máximo
- US$3.19
- 11 de marzo de 2026
- Mínimo
- US$0.66
- 6 de octubre de 2026
- Volumen medio diario
- 1.58 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 | 0.81 | 0.91 | 0.80 | 0.91 | +12.64% | 565,394.369 |
| 8 oct 2026 | 0.82 | 0.86 | 0.79 | 0.80 | +1.89% | 601,529.439 |
| 7 oct 2026 | 0.70 | 0.87 | 0.69 | 0.79 | +9.13% | 2.27 M |
| 6 oct 2026 | 0.74 | 0.76 | 0.66 | 0.72 | −1.87% | 1.25 M |
| 5 oct 2026 | 0.77 | 0.78 | 0.72 | 0.74 | −4.22% | 567,798.936 |
| 2 oct 2026 | 0.77 | 0.82 | 0.76 | 0.77 | −0.05% | 551,728.075 |
| 1 oct 2026 | 0.82 | 0.83 | 0.76 | 0.77 | −5.90% | 545,507.288 |
| 30 sep 2026 | 0.82 | 0.84 | 0.80 | 0.82 | −0.45% | 573,298.535 |
| 29 sep 2026 | 0.91 | 0.93 | 0.81 | 0.82 | −10.63% | 1.09 M |
| 28 sep 2026 | 0.99 | 1.00 | 0.92 | 0.92 | −6.21% | 337,733.737 |
| 25 sep 2026 | 0.98 | 1.03 | 0.97 | 0.98 | +2.38% | 380,195.524 |
| 24 sep 2026 | 0.94 | 0.98 | 0.90 | 0.96 | −0.02% | 575,708.666 |
| 23 sep 2026 | 1.01 | 1.02 | 0.95 | 0.96 | −4.63% | 431,647.646 |
| 22 sep 2026 | 1.01 | 1.05 | 1.00 | 1.01 | −0.50% | 595,672.601 |
| 21 sep 2026 | 0.97 | 1.07 | 0.97 | 1.01 | +6.00% | 1.24 M |
| 18 sep 2026 | 0.94 | 0.97 | 0.88 | 0.95 | +3.40% | 864,957.942 |
| 17 sep 2026 | 0.95 | 0.97 | 0.92 | 0.92 | −2.90% | 924,609.928 |
| 16 sep 2026 | 0.96 | 0.98 | 0.91 | 0.95 | −0.96% | 1.09 M |
| 15 sep 2026 | 1.01 | 1.05 | 0.94 | 0.96 | −6.06% | 1.74 M |
| 14 sep 2026 | 1.00 | 1.05 | 1.00 | 1.02 | +0.99% | 411,234.771 |
| 11 sep 2026 | 1.04 | 1.06 | 1.01 | 1.01 | −2.88% | 419,394.275 |
| 10 sep 2026 | 1.03 | 1.07 | 1.02 | 1.04 | +0.97% | 689,491.793 |
| 9 sep 2026 | 1.05 | 1.09 | 1.02 | 1.03 | −1.90% | 937,495.292 |
| 8 sep 2026 | 1.06 | 1.10 | 1.02 | 1.05 | −0.94% | 910,707.621 |
| 4 sep 2026 | 1.01 | 1.08 | 0.97 | 1.06 | +4.95% | 1.29 M |
| 3 sep 2026 | 0.98 | 1.18 | 0.92 | 1.01 | +6.32% | 2.66 M |
| 2 sep 2026 | 1.12 | 1.14 | 0.86 | 0.95 | −17.39% | 3.3 M |
| 1 sep 2026 | 1.32 | 1.32 | 1.14 | 1.15 | −14.81% | 1.62 M |
| 31 ago 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 0.00% | 471,931.538 |
| 28 ago 2026 | 1.37 | 1.40 | 1.34 | 1.35 | −2.17% | 424,180.442 |
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.