XNAS
Datos históricos de ZenaTech, Inc.
ZenaTech, Inc. · ZENA
$1.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:26 UTC
- Variación en el periodo
- −81.31%
- Máximo
- US$7.11
- 15 de octubre de 2025
- Mínimo
- US$1.06
- 9 de octubre de 2026
- Volumen medio diario
- 2.35 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 | 1.28 | 1.29 | 1.06 | 1.11 | −15.91% | 10.08 M |
| 8 oct 2026 | 1.34 | 1.35 | 1.31 | 1.32 | −2.22% | 1.42 M |
| 7 oct 2026 | 1.36 | 1.40 | 1.30 | 1.35 | +3.85% | 2.79 M |
| 6 oct 2026 | 1.30 | 1.35 | 1.29 | 1.30 | +1.56% | 880,852.13 |
| 5 oct 2026 | 1.33 | 1.34 | 1.27 | 1.28 | −3.76% | 1.64 M |
| 2 oct 2026 | 1.38 | 1.41 | 1.33 | 1.33 | −1.48% | 1.19 M |
| 1 oct 2026 | 1.35 | 1.38 | 1.33 | 1.35 | +3.05% | 1.11 M |
| 30 sep 2026 | 1.47 | 1.47 | 1.31 | 1.31 | −10.88% | 3.22 M |
| 29 sep 2026 | 1.42 | 1.49 | 1.38 | 1.47 | +6.52% | 1.86 M |
| 28 sep 2026 | 1.40 | 1.41 | 1.37 | 1.38 | −2.82% | 1.14 M |
| 25 sep 2026 | 1.48 | 1.49 | 1.42 | 1.42 | −2.74% | 1.34 M |
| 24 sep 2026 | 1.48 | 1.50 | 1.45 | 1.46 | −2.01% | 1.06 M |
| 23 sep 2026 | 1.54 | 1.55 | 1.49 | 1.49 | −3.25% | 1.01 M |
| 22 sep 2026 | 1.54 | 1.58 | 1.53 | 1.54 | +0.65% | 1.31 M |
| 21 sep 2026 | 1.51 | 1.55 | 1.47 | 1.53 | +5.52% | 1.22 M |
| 18 sep 2026 | 1.54 | 1.55 | 1.44 | 1.45 | −3.33% | 2.62 M |
| 17 sep 2026 | 1.53 | 1.63 | 1.50 | 1.50 | +3.45% | 2.56 M |
| 16 sep 2026 | 1.46 | 1.49 | 1.43 | 1.45 | +2.84% | 1.45 M |
| 15 sep 2026 | 1.47 | 1.48 | 1.40 | 1.41 | −4.73% | 2.41 M |
| 14 sep 2026 | 1.46 | 1.51 | 1.45 | 1.48 | −2.63% | 1.18 M |
| 11 sep 2026 | 1.56 | 1.57 | 1.49 | 1.52 | −3.18% | 2.08 M |
| 10 sep 2026 | 1.58 | 1.64 | 1.55 | 1.57 | −2.48% | 1.21 M |
| 9 sep 2026 | 1.70 | 1.73 | 1.60 | 1.61 | −5.29% | 1.31 M |
| 8 sep 2026 | 1.69 | 1.78 | 1.67 | 1.70 | +1.19% | 1.68 M |
| 4 sep 2026 | 1.71 | 1.73 | 1.66 | 1.68 | −1.18% | 1.11 M |
| 3 sep 2026 | 1.67 | 1.78 | 1.67 | 1.70 | +3.66% | 2.11 M |
| 2 sep 2026 | 1.69 | 1.73 | 1.62 | 1.64 | −2.09% | 1.95 M |
| 1 sep 2026 | 1.71 | 1.73 | 1.64 | 1.68 | −4.29% | 2.16 M |
| 31 ago 2026 | 1.77 | 1.78 | 1.71 | 1.75 | +2.34% | 1.5 M |
| 28 ago 2026 | 1.87 | 1.87 | 1.71 | 1.71 | −9.04% | 2.43 M |
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.