XNAS
Datos históricos de YD Bio Limited Ordinary Shares
YD Bio Limited Ordinary Shares · YDES
$6.74
▲ +0.08 (+1.19%)
Última operación · 10/10/2026, 17:20:53 UTC
- Variación en el periodo
- −61.34%
- Máximo
- US$22.00
- 20 de octubre de 2025
- Mínimo
- US$1.70
- 2 de julio de 2026
- Volumen medio diario
- 0.13 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 | 5.71 | 7.09 | 5.61 | 6.73 | +16.23% | 207,789.776 |
| 8 oct 2026 | 5.81 | 6.20 | 5.53 | 5.79 | −1.53% | 148,951.546 |
| 7 oct 2026 | 6.22 | 6.38 | 5.63 | 5.88 | −4.39% | 135,928.495 |
| 6 oct 2026 | 6.94 | 7.10 | 5.20 | 6.15 | −13.50% | 439,690.313 |
| 5 oct 2026 | 7.90 | 8.03 | 6.81 | 7.11 | −12.33% | 258,509.129 |
| 2 oct 2026 | 7.71 | 8.43 | 6.60 | 8.11 | +3.84% | 546,622.405 |
| 1 oct 2026 | 7.18 | 8.25 | 6.99 | 7.81 | +5.26% | 267,880.773 |
| 30 sep 2026 | 7.59 | 7.73 | 6.80 | 7.42 | −2.50% | 205,694.337 |
| 29 sep 2026 | 7.03 | 7.89 | 6.62 | 7.61 | +7.03% | 349,714.307 |
| 28 sep 2026 | 6.13 | 7.35 | 5.62 | 7.11 | +24.08% | 508,320.22 |
| 25 sep 2026 | 4.77 | 5.88 | 4.55 | 5.73 | +20.13% | 656,541.737 |
| 24 sep 2026 | 3.26 | 5.41 | 3.26 | 4.77 | +47.68% | 3.17 M |
| 23 sep 2026 | 2.78 | 3.34 | 2.42 | 3.23 | +14.54% | 359,178.445 |
| 22 sep 2026 | 2.67 | 3.10 | 2.60 | 2.82 | +7.22% | 390,524.288 |
| 21 sep 2026 | 3.11 | 3.35 | 2.51 | 2.63 | −17.55% | 662,570.228 |
| 18 sep 2026 | 3.25 | 3.57 | 3.15 | 3.19 | −1.54% | 535,918.795 |
| 17 sep 2026 | 3.70 | 3.76 | 3.12 | 3.24 | −12.43% | 544,965.98 |
| 16 sep 2026 | 3.90 | 3.90 | 3.27 | 3.70 | −6.33% | 695,521.856 |
| 15 sep 2026 | 3.79 | 4.04 | 3.66 | 3.95 | +3.13% | 688,666.488 |
| 14 sep 2026 | 4.01 | 4.01 | 3.61 | 3.83 | −4.25% | 523,342.173 |
| 11 sep 2026 | 3.93 | 4.19 | 3.61 | 4.00 | +2.56% | 819,273.201 |
| 10 sep 2026 | 3.82 | 4.31 | 3.73 | 3.90 | −0.64% | 633,432.813 |
| 9 sep 2026 | 4.36 | 4.38 | 3.65 | 3.93 | −7.65% | 730,632.789 |
| 8 sep 2026 | 3.72 | 4.50 | 3.65 | 4.25 | +20.06% | 503,295.806 |
| 4 sep 2026 | 3.67 | 3.88 | 3.29 | 3.54 | −3.54% | 687,085.015 |
| 3 sep 2026 | 3.64 | 4.05 | 3.21 | 3.67 | −2.39% | 672,074.742 |
| 2 sep 2026 | 3.71 | 4.02 | 3.50 | 3.76 | −0.40% | 567,670.749 |
| 1 sep 2026 | 3.77 | 4.08 | 3.36 | 3.78 | +1.75% | 428,666.021 |
| 31 ago 2026 | 4.87 | 4.87 | 3.10 | 3.71 | −22.71% | 445,425.229 |
| 28 ago 2026 | 3.94 | 4.80 | 3.09 | 4.80 | +24.03% | 217,851.396 |
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.