XNAS
Datos históricos de Beneficient
Beneficient · BENF
$1.03
▼ -0.02 (-1.43%)
Última operación · 10/10/2026, 18:05:14 UTC
- Variación en el periodo
- −72.37%
- Máximo
- US$12.48
- 22 de octubre de 2025
- Mínimo
- US$0.50
- 22 de septiembre de 2026
- Volumen medio diario
- 2.94 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 | 1.06 | 1.08 | 1.00 | 1.05 | −1.87% | 347,466.302 |
| 8 oct 2026 | 1.21 | 1.22 | 0.98 | 1.07 | −13.01% | 756,030.772 |
| 7 oct 2026 | 1.20 | 1.29 | 1.20 | 1.23 | −1.60% | 405,519.99 |
| 6 oct 2026 | 1.23 | 1.27 | 1.17 | 1.25 | −4.58% | 669,878.035 |
| 5 oct 2026 | 1.38 | 1.40 | 1.30 | 1.31 | −8.39% | 1.04 M |
| 2 oct 2026 | 1.50 | 1.52 | 1.42 | 1.43 | −5.30% | 781,729.37 |
| 1 oct 2026 | 1.36 | 1.78 | 1.36 | 1.51 | +11.03% | 4.34 M |
| 30 sep 2026 | 1.40 | 1.48 | 1.31 | 1.36 | −3.55% | 1.29 M |
| 29 sep 2026 | 1.35 | 1.53 | 1.35 | 1.41 | −0.70% | 1.72 M |
| 28 sep 2026 | 1.41 | 1.55 | 1.34 | 1.42 | −2.74% | 2.98 M |
| 25 sep 2026 | 1.61 | 2.19 | 1.44 | 1.46 | +0.69% | 31.36 M |
| 24 sep 2026 | 1.93 | 1.99 | 1.16 | 1.45 | −50.00% | 21.49 M |
| 23 sep 2026 | 2.92 | 3.15 | 1.44 | 2.90 | +438.73% | 295.02 M |
| 22 sep 2026 | 0.55 | 0.58 | 0.50 | 0.54 | −3.36% | 2.02 M |
| 21 sep 2026 | 0.59 | 0.60 | 0.54 | 0.56 | −0.85% | 3.12 M |
| 18 sep 2026 | 0.76 | 0.85 | 0.54 | 0.56 | −10.68% | 63.61 M |
| 17 sep 2026 | 0.71 | 0.73 | 0.58 | 0.63 | −23.22% | 4.16 M |
| 16 sep 2026 | 0.82 | 1.32 | 0.66 | 0.82 | +36.06% | 163.63 M |
| 15 sep 2026 | 0.73 | 0.85 | 0.57 | 0.60 | −25.29% | 705,446.146 |
| 14 sep 2026 | 0.96 | 0.96 | 0.78 | 0.81 | −23.97% | 988,349.698 |
| 11 sep 2026 | 1.30 | 2.77 | 1.03 | 1.06 | −12.52% | 14.47 M |
| 10 sep 2026 | 1.69 | 1.75 | 1.13 | 1.21 | −27.87% | 65,063.084 |
| 9 sep 2026 | 1.80 | 1.80 | 1.65 | 1.68 | −6.41% | 24,038.908 |
| 8 sep 2026 | 2.24 | 2.24 | 1.78 | 1.80 | −22.96% | 63,266.957 |
| 4 sep 2026 | 2.20 | 2.35 | 2.12 | 2.33 | +8.37% | 19,958.66 |
| 3 sep 2026 | 2.16 | 2.16 | 2.06 | 2.15 | +5.91% | 4,142.623 |
| 2 sep 2026 | 1.99 | 2.09 | 1.99 | 2.03 | +4.10% | 4,215.14 |
| 1 sep 2026 | 2.08 | 2.19 | 1.95 | 1.95 | −6.25% | 11,312.182 |
| 31 ago 2026 | 2.08 | 2.21 | 2.02 | 2.08 | −8.21% | 7,100.488 |
| 28 ago 2026 | 2.26 | 2.27 | 2.10 | 2.27 | +4.91% | 6,112.053 |
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.