XNAS
Datos históricos de 17 Education & Technology Group Inc.
17 Education & Technology Group Inc. · YQ
$3.40
▼ -0.04 (-1.18%)
Última operación · 10/10/2026, 18:18:25 UTC
- Variación en el periodo
- −15.88%
- Máximo
- US$6.45
- 24 de octubre de 2025
- Mínimo
- US$1.68
- 30 de julio de 2026
- Volumen medio diario
- 0.03 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 | 3.36 | 3.39 | 3.36 | 3.39 | +1.50% | 1,169 |
| 8 oct 2026 | 3.41 | 3.41 | 3.29 | 3.34 | −0.60% | 19,692.97 |
| 7 oct 2026 | 3.31 | 3.36 | 3.30 | 3.36 | +0.60% | 2,114.087 |
| 5 oct 2026 | 3.11 | 3.66 | 3.11 | 3.34 | −5.11% | 8,981.087 |
| 2 oct 2026 | 3.52 | 3.52 | 3.52 | 3.52 | −3.03% | 428.087 |
| 1 oct 2026 | 3.63 | 3.63 | 3.63 | 3.63 | +3.12% | 758.162 |
| 30 sep 2026 | 3.59 | 3.70 | 3.52 | 3.52 | −2.09% | 6,735.502 |
| 29 sep 2026 | 3.68 | 3.68 | 3.60 | 3.60 | −2.57% | 1,694.545 |
| 28 sep 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 0.00% | 9,116.55 |
| 25 sep 2026 | 3.59 | 3.71 | 3.59 | 3.69 | 0.00% | 4,032.087 |
| 24 sep 2026 | 3.55 | 3.82 | 3.50 | 3.69 | +3.80% | 10,523.029 |
| 23 sep 2026 | 3.59 | 3.60 | 3.52 | 3.56 | −3.66% | 4,073.208 |
| 22 sep 2026 | 3.67 | 3.74 | 3.62 | 3.69 | +1.93% | 4,782.772 |
| 21 sep 2026 | 3.76 | 3.77 | 3.51 | 3.62 | −3.72% | 26,681.679 |
| 18 sep 2026 | 3.73 | 3.89 | 3.73 | 3.76 | +0.53% | 8,688.152 |
| 17 sep 2026 | 3.65 | 3.89 | 3.63 | 3.74 | +4.32% | 17,613.647 |
| 16 sep 2026 | 3.23 | 3.67 | 3.22 | 3.59 | +7.01% | 18,577.082 |
| 15 sep 2026 | 3.70 | 3.70 | 3.34 | 3.35 | −12.53% | 58,932.361 |
| 14 sep 2026 | 3.86 | 3.86 | 3.68 | 3.83 | +1.86% | 33,220.192 |
| 11 sep 2026 | 4.45 | 4.45 | 3.73 | 3.76 | −11.63% | 53,145.087 |
| 10 sep 2026 | 4.25 | 4.57 | 4.01 | 4.26 | −6.89% | 50,525.044 |
| 9 sep 2026 | 3.46 | 4.60 | 3.31 | 4.57 | +20.58% | 734,383.02 |
| 8 sep 2026 | 3.03 | 3.85 | 3.03 | 3.79 | +29.79% | 314,624.324 |
| 4 sep 2026 | 2.66 | 2.92 | 2.60 | 2.92 | +5.42% | 50,480.332 |
| 3 sep 2026 | 2.34 | 2.79 | 2.27 | 2.77 | +21.49% | 2.79 M |
| 2 sep 2026 | 2.22 | 2.31 | 2.10 | 2.28 | +9.62% | 38,418.087 |
| 1 sep 2026 | 2.03 | 2.08 | 2.03 | 2.08 | +6.12% | 2,724.331 |
| 31 ago 2026 | 1.91 | 2.11 | 1.91 | 1.96 | −5.08% | 3,996.543 |
| 28 ago 2026 | 1.98 | 2.18 | 1.98 | 2.07 | −2.59% | 68,220.929 |
| 27 ago 2026 | 2.24 | 2.24 | 2.06 | 2.12 | −1.40% | 8,670.687 |
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.