XNAS
Datos históricos de Bitzero Holdings Inc. Common Shares
Bitzero Holdings Inc. Common Shares · AIBZ
$3.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:15:47 UTC
- Variación en el periodo
- −63.07%
- Máximo
- US$10.25
- 9 de junio de 2026
- Mínimo
- US$3.17
- 7 de octubre de 2026
- Volumen medio diario
- 0.5 M
Del 9 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.39 | 3.67 | 3.30 | 3.49 | +3.56% | 369,193.228 |
| 8 oct 2026 | 3.30 | 3.57 | 3.23 | 3.37 | −0.30% | 376,632.058 |
| 7 oct 2026 | 3.40 | 3.45 | 3.17 | 3.38 | −6.37% | 641,330.006 |
| 6 oct 2026 | 4.00 | 4.08 | 3.57 | 3.61 | −9.52% | 950,397.148 |
| 5 oct 2026 | 4.01 | 4.13 | 3.97 | 3.99 | −0.25% | 334,458.263 |
| 2 oct 2026 | 4.15 | 4.17 | 3.93 | 4.00 | −4.53% | 406,089.411 |
| 1 oct 2026 | 4.17 | 4.22 | 4.05 | 4.19 | +0.72% | 218,816.854 |
| 30 sep 2026 | 4.17 | 4.20 | 4.02 | 4.16 | −0.95% | 131,389.133 |
| 29 sep 2026 | 4.05 | 4.25 | 4.04 | 4.20 | +1.94% | 184,572.878 |
| 28 sep 2026 | 4.04 | 4.27 | 3.98 | 4.12 | +0.73% | 335,616.493 |
| 25 sep 2026 | 4.28 | 4.35 | 3.98 | 4.09 | −5.10% | 354,768.664 |
| 24 sep 2026 | 4.54 | 4.59 | 4.18 | 4.31 | −5.90% | 523,654.719 |
| 23 sep 2026 | 4.89 | 4.89 | 4.54 | 4.58 | −3.38% | 191,849.026 |
| 22 sep 2026 | 5.08 | 5.23 | 4.73 | 4.74 | −5.20% | 380,222.784 |
| 21 sep 2026 | 4.73 | 5.10 | 4.65 | 5.00 | +16.01% | 971,167.195 |
| 18 sep 2026 | 4.08 | 4.36 | 3.99 | 4.31 | +4.11% | 421,072.397 |
| 17 sep 2026 | 4.11 | 4.30 | 4.05 | 4.14 | +1.22% | 205,701.231 |
| 16 sep 2026 | 4.05 | 4.13 | 4.00 | 4.09 | +0.99% | 261,409.957 |
| 15 sep 2026 | 4.16 | 4.16 | 3.99 | 4.05 | −2.88% | 365,839.298 |
| 14 sep 2026 | 4.14 | 4.34 | 4.13 | 4.17 | −2.80% | 241,278.431 |
| 11 sep 2026 | 4.39 | 4.43 | 4.11 | 4.29 | −4.45% | 420,096.773 |
| 10 sep 2026 | 4.53 | 4.61 | 4.25 | 4.49 | −1.75% | 330,189.31 |
| 9 sep 2026 | 4.51 | 4.61 | 4.44 | 4.57 | −1.08% | 330,158.511 |
| 8 sep 2026 | 4.84 | 4.94 | 4.55 | 4.62 | −6.67% | 326,800.651 |
| 4 sep 2026 | 4.65 | 5.03 | 4.55 | 4.95 | +6.34% | 233,934.737 |
| 3 sep 2026 | 4.71 | 4.80 | 4.50 | 4.66 | +3.44% | 295,745.71 |
| 2 sep 2026 | 4.65 | 4.88 | 4.50 | 4.50 | −10.00% | 489,206.714 |
| 1 sep 2026 | 5.11 | 5.16 | 4.83 | 5.00 | −3.29% | 326,775.353 |
| 31 ago 2026 | 5.34 | 5.36 | 5.07 | 5.17 | −3.72% | 299,711.918 |
| 28 ago 2026 | 5.45 | 5.69 | 5.25 | 5.37 | −1.47% | 339,192.559 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.