XNAS
Datos históricos de Bel Fuse Inc.
Bel Fuse Inc. · BELFB
$244.52
▲ +0.02 (+0.01%)
Última operación · 11/10/2026, 23:52:18 UTC
- Variación en el periodo
- +68.6%
- Máximo
- US$335.29
- 30 de junio de 2026
- Mínimo
- US$129.94
- 30 de octubre de 2025
- Volumen medio diario
- 0.21 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 | 249.51 | 249.88 | 242.49 | 244.50 | +0.82% | 107,008.898 |
| 8 oct 2026 | 245.62 | 248.52 | 240.34 | 242.50 | −1.71% | 148,397.651 |
| 7 oct 2026 | 256.97 | 257.35 | 245.72 | 246.72 | −5.20% | 158,338.071 |
| 6 oct 2026 | 262.08 | 263.67 | 258.68 | 260.26 | +1.02% | 166,724.892 |
| 5 oct 2026 | 257.50 | 260.82 | 253.01 | 257.63 | −0.12% | 122,643.117 |
| 2 oct 2026 | 258.92 | 261.58 | 254.51 | 257.94 | +2.32% | 145,952.727 |
| 1 oct 2026 | 244.49 | 254.25 | 242.00 | 252.09 | +3.26% | 161,158.17 |
| 30 sep 2026 | 247.97 | 247.97 | 240.49 | 244.12 | −0.55% | 202,785.614 |
| 29 sep 2026 | 248.82 | 252.00 | 242.55 | 245.48 | −1.04% | 110,569.997 |
| 28 sep 2026 | 252.69 | 254.55 | 243.41 | 248.07 | −1.83% | 171,270.034 |
| 25 sep 2026 | 255.40 | 259.12 | 252.39 | 252.69 | +0.69% | 141,313.46 |
| 24 sep 2026 | 247.25 | 253.80 | 244.76 | 250.96 | −1.23% | 104,963.021 |
| 23 sep 2026 | 250.34 | 257.30 | 247.50 | 254.08 | +1.81% | 212,237.426 |
| 22 sep 2026 | 243.46 | 250.00 | 241.77 | 249.56 | +2.51% | 142,680.128 |
| 21 sep 2026 | 245.60 | 246.40 | 240.47 | 243.46 | +0.62% | 147,976.607 |
| 18 sep 2026 | 240.04 | 243.35 | 238.71 | 241.97 | +1.55% | 160,761.133 |
| 17 sep 2026 | 243.87 | 243.87 | 236.70 | 238.27 | +1.56% | 144,201.529 |
| 16 sep 2026 | 232.95 | 238.04 | 230.81 | 234.60 | +1.23% | 117,562.48 |
| 15 sep 2026 | 233.59 | 236.29 | 227.58 | 231.75 | +0.59% | 203,175.997 |
| 14 sep 2026 | 238.28 | 241.81 | 229.08 | 230.39 | −7.98% | 171,084.021 |
| 11 sep 2026 | 247.91 | 252.88 | 247.11 | 250.36 | +3.03% | 95,960.89 |
| 10 sep 2026 | 244.06 | 247.62 | 240.00 | 243.00 | −1.22% | 157,212.156 |
| 9 sep 2026 | 246.13 | 250.55 | 244.14 | 246.01 | −0.71% | 98,305.868 |
| 8 sep 2026 | 245.43 | 252.26 | 243.09 | 247.76 | +1.63% | 144,337.31 |
| 4 sep 2026 | 241.41 | 252.47 | 241.25 | 243.79 | +1.63% | 145,721.479 |
| 3 sep 2026 | 237.22 | 243.18 | 231.76 | 239.89 | −0.34% | 126,315.982 |
| 2 sep 2026 | 244.60 | 244.97 | 238.05 | 240.71 | −1.11% | 164,383.895 |
| 1 sep 2026 | 246.62 | 247.62 | 240.64 | 243.42 | −2.35% | 161,342.008 |
| 31 ago 2026 | 248.69 | 251.68 | 242.81 | 249.28 | +0.24% | 231,699.029 |
| 28 ago 2026 | 257.80 | 258.19 | 247.34 | 248.69 | −3.47% | 141,805.38 |
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.