XNAS
Datos históricos de Biodexa Pharmaceuticals Plc
Biodexa Pharmaceuticals Plc · BDRX
$0.47
▲ +0.00 (+0.20%)
Última operación · 10/10/2026, 18:19:02 UTC
- Variación en el periodo
- −99%
- Máximo
- US$52.05
- 10 de octubre de 2025
- Mínimo
- US$0.45
- 9 de octubre de 2026
- Volumen medio diario
- 1.21 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 | 0.52 | 0.52 | 0.45 | 0.46 | −12.13% | 157,835.112 |
| 8 oct 2026 | 0.55 | 0.55 | 0.51 | 0.52 | −7.11% | 113,428.559 |
| 7 oct 2026 | 0.57 | 0.59 | 0.53 | 0.56 | −5.26% | 149,661.919 |
| 6 oct 2026 | 0.62 | 0.64 | 0.59 | 0.60 | −3.11% | 273,791.856 |
| 5 oct 2026 | 0.62 | 0.62 | 0.60 | 0.61 | −0.92% | 103,680.929 |
| 2 oct 2026 | 0.63 | 0.63 | 0.57 | 0.62 | −2.01% | 194,952.474 |
| 1 oct 2026 | 0.67 | 0.67 | 0.60 | 0.63 | −3.58% | 253,124.436 |
| 30 sep 2026 | 0.65 | 0.66 | 0.63 | 0.66 | +1.71% | 154,383.063 |
| 29 sep 2026 | 0.68 | 0.68 | 0.64 | 0.65 | −5.08% | 142,559.177 |
| 28 sep 2026 | 0.67 | 0.68 | 0.64 | 0.68 | +0.53% | 162,742.859 |
| 25 sep 2026 | 0.66 | 0.69 | 0.65 | 0.68 | +0.15% | 169,241.425 |
| 24 sep 2026 | 0.67 | 0.69 | 0.66 | 0.68 | −2.09% | 127,729.588 |
| 23 sep 2026 | 0.68 | 0.73 | 0.66 | 0.69 | +1.23% | 374,477.166 |
| 22 sep 2026 | 0.67 | 0.69 | 0.61 | 0.68 | +0.16% | 745,575.019 |
| 21 sep 2026 | 0.74 | 0.74 | 0.62 | 0.68 | −6.86% | 629,250.727 |
| 18 sep 2026 | 0.78 | 0.83 | 0.71 | 0.73 | −8.74% | 585,118.892 |
| 17 sep 2026 | 0.87 | 0.95 | 0.72 | 0.80 | −16.68% | 1.55 M |
| 16 sep 2026 | 1.23 | 1.27 | 0.85 | 0.96 | −27.82% | 3.43 M |
| 15 sep 2026 | 1.29 | 1.43 | 1.13 | 1.33 | +18.75% | 54.69 M |
| 14 sep 2026 | 1.29 | 1.46 | 1.10 | 1.12 | −13.85% | 6.16 M |
| 11 sep 2026 | 0.88 | 1.55 | 0.83 | 1.30 | +96.94% | 142.44 M |
| 10 sep 2026 | 0.80 | 0.85 | 0.61 | 0.66 | −18.73% | 202,080.477 |
| 9 sep 2026 | 0.84 | 0.84 | 0.79 | 0.81 | −2.24% | 101,765.924 |
| 8 sep 2026 | 0.82 | 0.90 | 0.82 | 0.83 | −2.03% | 95,249.361 |
| 4 sep 2026 | 0.78 | 0.86 | 0.77 | 0.85 | +6.21% | 105,074.376 |
| 3 sep 2026 | 0.77 | 0.80 | 0.76 | 0.80 | +1.72% | 99,605.096 |
| 2 sep 2026 | 0.76 | 0.80 | 0.76 | 0.78 | +0.53% | 58,773.477 |
| 1 sep 2026 | 0.79 | 0.81 | 0.78 | 0.78 | −3.81% | 82,685.643 |
| 31 ago 2026 | 0.86 | 0.86 | 0.78 | 0.81 | −6.50% | 114,312.295 |
| 28 ago 2026 | 0.87 | 0.88 | 0.83 | 0.87 | −3.54% | 110,157.653 |
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.