XNYS
Datos históricos de BETA Technologies, Inc.
BETA Technologies, Inc. · BETA
$21.38
▲ +0.40 (+1.91%)
Última operación · 10/10/2026, 17:18:17 UTC
- Variación en el periodo
- −41.72%
- Máximo
- US$39.50
- 6 de noviembre de 2025
- Mínimo
- US$13.43
- 30 de marzo de 2026
- Volumen medio diario
- 1.76 M
Del 4 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.69 | 21.06 | 20.32 | 20.98 | +2.34% | 1.32 M |
| 8 oct 2026 | 20.03 | 20.71 | 19.92 | 20.50 | +1.18% | 1.17 M |
| 7 oct 2026 | 20.41 | 20.60 | 19.78 | 20.26 | −3.06% | 1.8 M |
| 6 oct 2026 | 20.87 | 21.56 | 20.22 | 20.90 | +0.97% | 1.5 M |
| 5 oct 2026 | 22.17 | 22.71 | 20.26 | 20.70 | −6.63% | 2.88 M |
| 2 oct 2026 | 22.32 | 22.38 | 21.14 | 22.17 | +2.02% | 2.19 M |
| 1 oct 2026 | 21.96 | 22.49 | 21.61 | 21.73 | −1.67% | 1.31 M |
| 30 sep 2026 | 22.55 | 23.44 | 22.07 | 22.10 | −1.52% | 1.94 M |
| 29 sep 2026 | 23.23 | 23.92 | 22.07 | 22.44 | −1.92% | 2.25 M |
| 28 sep 2026 | 23.35 | 24.09 | 22.76 | 22.88 | −4.07% | 1.93 M |
| 25 sep 2026 | 23.30 | 24.61 | 23.30 | 23.85 | +3.02% | 1.82 M |
| 24 sep 2026 | 23.94 | 24.06 | 22.25 | 23.15 | −4.89% | 2.34 M |
| 23 sep 2026 | 22.97 | 24.37 | 22.50 | 24.34 | +4.55% | 2.21 M |
| 22 sep 2026 | 22.21 | 23.51 | 21.86 | 23.28 | +5.48% | 3.98 M |
| 21 sep 2026 | 21.06 | 22.61 | 20.73 | 22.07 | +5.60% | 5.92 M |
| 18 sep 2026 | 22.00 | 22.35 | 20.42 | 20.90 | −3.69% | 25.86 M |
| 17 sep 2026 | 21.05 | 21.97 | 20.55 | 21.70 | +7.11% | 3.97 M |
| 16 sep 2026 | 20.97 | 21.13 | 19.64 | 20.26 | −1.94% | 4.23 M |
| 15 sep 2026 | 20.65 | 21.30 | 20.06 | 20.66 | −0.10% | 2.74 M |
| 14 sep 2026 | 20.75 | 21.52 | 20.45 | 20.68 | −2.31% | 2.84 M |
| 11 sep 2026 | 20.25 | 21.48 | 20.19 | 21.17 | +6.44% | 2.72 M |
| 10 sep 2026 | 19.89 | 21.24 | 19.80 | 19.89 | −1.29% | 2.31 M |
| 9 sep 2026 | 21.00 | 21.36 | 20.08 | 20.15 | −4.68% | 2.21 M |
| 8 sep 2026 | 22.71 | 23.21 | 20.81 | 21.14 | −4.77% | 3.11 M |
| 4 sep 2026 | 21.15 | 22.62 | 20.94 | 22.20 | +6.68% | 2.82 M |
| 3 sep 2026 | 20.95 | 21.07 | 19.91 | 20.81 | +1.91% | 2.64 M |
| 2 sep 2026 | 19.51 | 20.49 | 19.05 | 20.42 | +3.97% | 2.01 M |
| 1 sep 2026 | 19.61 | 20.40 | 19.30 | 19.64 | −2.29% | 1.65 M |
| 31 ago 2026 | 20.00 | 20.45 | 19.63 | 20.10 | −0.30% | 1.92 M |
| 28 ago 2026 | 22.00 | 22.09 | 20.15 | 20.16 | −8.15% | 2.12 M |
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.