XNAS
Datos históricos de Beam Global
Beam Global · BEEM
$1.06
▼ -0.01 (-0.94%)
Última operación · 10/10/2026, 18:36:25 UTC
- Variación en el periodo
- −68.34%
- Máximo
- US$4.04
- 15 de octubre de 2025
- Mínimo
- US$0.97
- 29 de julio de 2026
- Volumen medio diario
- 1.1 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 | 1.10 | 1.10 | 1.06 | 1.07 | −1.83% | 202,772.381 |
| 8 oct 2026 | 1.07 | 1.10 | 1.06 | 1.09 | +0.93% | 310,408.163 |
| 7 oct 2026 | 1.10 | 1.10 | 1.07 | 1.08 | −2.70% | 920,993.938 |
| 6 oct 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 0.00% | 214,201.878 |
| 5 oct 2026 | 1.12 | 1.12 | 1.10 | 1.11 | −1.77% | 149,104.538 |
| 2 oct 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 0.00% | 335,312.642 |
| 1 oct 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 0.00% | 271,093.966 |
| 30 sep 2026 | 1.14 | 1.15 | 1.13 | 1.13 | +0.89% | 159,780.304 |
| 29 sep 2026 | 1.14 | 1.15 | 1.11 | 1.12 | −1.75% | 253,904.617 |
| 28 sep 2026 | 1.19 | 1.21 | 1.13 | 1.14 | −4.20% | 206,971.279 |
| 25 sep 2026 | 1.21 | 1.22 | 1.19 | 1.19 | −1.65% | 128,172.34 |
| 24 sep 2026 | 1.21 | 1.23 | 1.19 | 1.21 | −1.22% | 154,349.879 |
| 23 sep 2026 | 1.28 | 1.28 | 1.22 | 1.23 | −4.30% | 330,286.216 |
| 22 sep 2026 | 1.35 | 1.35 | 1.25 | 1.28 | −4.48% | 1.23 M |
| 21 sep 2026 | 1.33 | 1.37 | 1.32 | 1.34 | +1.52% | 300,601.898 |
| 18 sep 2026 | 1.36 | 1.36 | 1.29 | 1.32 | −2.22% | 326,239.511 |
| 17 sep 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 0.00% | 274,406.04 |
| 16 sep 2026 | 1.37 | 1.39 | 1.34 | 1.35 | −2.17% | 354,242.382 |
| 15 sep 2026 | 1.40 | 1.42 | 1.36 | 1.38 | −2.82% | 414,785.728 |
| 14 sep 2026 | 1.42 | 1.46 | 1.41 | 1.42 | −0.70% | 426,088.277 |
| 11 sep 2026 | 1.40 | 1.46 | 1.38 | 1.43 | +3.62% | 229,054.649 |
| 10 sep 2026 | 1.37 | 1.43 | 1.36 | 1.38 | −0.72% | 357,679.63 |
| 9 sep 2026 | 1.41 | 1.44 | 1.38 | 1.39 | −2.11% | 255,986.869 |
| 8 sep 2026 | 1.41 | 1.47 | 1.40 | 1.42 | +0.71% | 264,239.249 |
| 4 sep 2026 | 1.41 | 1.46 | 1.41 | 1.41 | −0.70% | 355,574.593 |
| 3 sep 2026 | 1.41 | 1.45 | 1.40 | 1.42 | +1.43% | 319,320.368 |
| 2 sep 2026 | 1.37 | 1.42 | 1.36 | 1.40 | +0.72% | 274,315.732 |
| 1 sep 2026 | 1.39 | 1.41 | 1.35 | 1.39 | −2.11% | 484,027.752 |
| 31 ago 2026 | 1.47 | 1.48 | 1.41 | 1.42 | −3.40% | 664,057.692 |
| 28 ago 2026 | 1.53 | 1.56 | 1.43 | 1.47 | −5.77% | 701,730.544 |
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.