XNAS
Datos históricos de ZOOZ Strategy Ltd.
ZOOZ Strategy Ltd. · ZOOZ
$6.84
▼ -0.44 (-6.22%)
Última operación · 10/10/2026, 19:18:55 UTC
- Variación en el periodo
- −81.98%
- Máximo
- US$44.40
- 24 de octubre de 2025
- Mínimo
- US$4.55
- 16 de junio de 2026
- Volumen medio diario
- 0.03 M
Del 13 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 | 6.55 | 6.99 | 6.55 | 6.99 | +7.54% | 20,136 |
| 8 oct 2026 | 6.35 | 6.63 | 6.19 | 6.50 | −0.46% | 8,059.548 |
| 7 oct 2026 | 7.21 | 7.22 | 6.53 | 6.53 | −12.97% | 26,370.412 |
| 6 oct 2026 | 7.04 | 7.50 | 7.00 | 7.50 | +4.79% | 8,338.635 |
| 5 oct 2026 | 7.31 | 7.73 | 7.09 | 7.16 | −5.79% | 19,156.183 |
| 2 oct 2026 | 7.25 | 7.71 | 7.25 | 7.60 | +1.47% | 2,680.185 |
| 1 oct 2026 | 7.31 | 7.60 | 7.25 | 7.49 | +2.32% | 8,431.576 |
| 30 sep 2026 | 7.57 | 7.63 | 7.32 | 7.32 | −3.94% | 6,691.676 |
| 29 sep 2026 | 7.60 | 7.70 | 7.60 | 7.62 | +0.26% | 4,024.952 |
| 28 sep 2026 | 7.73 | 8.14 | 7.60 | 7.60 | −1.43% | 21,451.576 |
| 25 sep 2026 | 7.61 | 7.73 | 7.61 | 7.71 | +1.31% | 1,646.772 |
| 24 sep 2026 | 7.60 | 7.85 | 7.59 | 7.61 | −0.13% | 13,829.063 |
| 23 sep 2026 | 7.64 | 7.82 | 7.58 | 7.62 | −3.05% | 9,767.551 |
| 22 sep 2026 | 7.93 | 8.00 | 7.69 | 7.86 | −1.87% | 17,179.576 |
| 21 sep 2026 | 7.86 | 8.16 | 7.51 | 8.01 | +7.23% | 21,539.52 |
| 18 sep 2026 | 7.06 | 7.55 | 7.01 | 7.47 | +6.87% | 22,572.226 |
| 17 sep 2026 | 7.09 | 7.25 | 6.99 | 6.99 | +3.25% | 15,663.429 |
| 16 sep 2026 | 7.03 | 7.08 | 6.75 | 6.77 | −3.70% | 8,998.276 |
| 15 sep 2026 | 7.46 | 7.80 | 6.38 | 7.03 | −8.58% | 32,694.98 |
| 14 sep 2026 | 7.03 | 7.70 | 7.00 | 7.69 | +5.05% | 14,443.026 |
| 11 sep 2026 | 7.70 | 7.70 | 7.11 | 7.32 | −5.18% | 17,634.51 |
| 10 sep 2026 | 7.35 | 7.75 | 6.86 | 7.72 | +1.31% | 34,476.084 |
| 9 sep 2026 | 7.33 | 7.62 | 7.07 | 7.62 | +9.72% | 17,208.935 |
| 8 sep 2026 | 7.50 | 7.72 | 6.75 | 6.95 | −10.27% | 29,817.669 |
| 4 sep 2026 | 7.91 | 8.20 | 7.60 | 7.74 | −2.89% | 169,906.46 |
| 3 sep 2026 | 6.61 | 8.27 | 6.61 | 7.97 | +22.62% | 196,481.293 |
| 2 sep 2026 | 6.43 | 6.63 | 6.43 | 6.50 | +2.20% | 28,023.985 |
| 1 sep 2026 | 6.50 | 6.74 | 6.34 | 6.36 | −4.93% | 42,152.644 |
| 31 ago 2026 | 6.20 | 6.78 | 6.05 | 6.69 | +12.82% | 51,372.19 |
| 28 ago 2026 | 6.79 | 6.79 | 5.90 | 5.93 | −12.56% | 47,533.107 |
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.