XNAS
Datos históricos de BGC Group, Inc
BGC Group, Inc · BGC
$11.47
▼ -0.01 (-0.09%)
Última operación · 11/10/2026, 21:44:42 UTC
- Variación en el periodo
- +26.57%
- Máximo
- US$12.89
- 24 de junio de 2026
- Mínimo
- US$8.27
- 20 de noviembre de 2025
- Volumen medio diario
- 2.94 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 | 11.27 | 11.49 | 11.11 | 11.48 | +2.23% | 2.21 M |
| 8 oct 2026 | 11.27 | 11.35 | 11.09 | 11.23 | −0.53% | 2.8 M |
| 7 oct 2026 | 11.73 | 11.82 | 11.16 | 11.29 | −4.73% | 3.13 M |
| 6 oct 2026 | 12.26 | 12.33 | 11.84 | 11.85 | −2.87% | 3.14 M |
| 5 oct 2026 | 11.77 | 12.33 | 11.77 | 12.20 | +3.57% | 4.05 M |
| 2 oct 2026 | 11.77 | 12.28 | 11.71 | 11.78 | +1.38% | 3.82 M |
| 1 oct 2026 | 11.44 | 11.63 | 11.33 | 11.62 | +0.78% | 3.26 M |
| 30 sep 2026 | 11.50 | 11.76 | 11.41 | 11.53 | +0.70% | 5.61 M |
| 29 sep 2026 | 11.74 | 11.75 | 11.26 | 11.45 | −2.72% | 8.05 M |
| 28 sep 2026 | 11.66 | 11.86 | 11.65 | 11.77 | −0.59% | 2.67 M |
| 25 sep 2026 | 12.17 | 12.30 | 11.45 | 11.84 | −2.71% | 3.83 M |
| 24 sep 2026 | 12.07 | 12.23 | 11.85 | 12.17 | +0.58% | 6.29 M |
| 23 sep 2026 | 12.18 | 12.34 | 12.09 | 12.10 | −1.39% | 2.83 M |
| 22 sep 2026 | 12.50 | 12.51 | 12.14 | 12.27 | −1.45% | 2.8 M |
| 21 sep 2026 | 12.35 | 12.48 | 12.30 | 12.45 | +1.88% | 3.19 M |
| 18 sep 2026 | 11.99 | 12.33 | 11.91 | 12.22 | +1.92% | 8.29 M |
| 17 sep 2026 | 12.23 | 12.23 | 11.91 | 11.99 | −1.56% | 5.96 M |
| 16 sep 2026 | 12.08 | 12.23 | 11.99 | 12.18 | +0.33% | 4.07 M |
| 15 sep 2026 | 12.08 | 12.28 | 11.78 | 12.14 | −0.16% | 4.32 M |
| 14 sep 2026 | 12.15 | 12.35 | 12.13 | 12.16 | −0.08% | 3.75 M |
| 11 sep 2026 | 12.45 | 12.51 | 12.08 | 12.17 | −0.41% | 2.48 M |
| 10 sep 2026 | 12.21 | 12.28 | 12.06 | 12.22 | +0.25% | 6.07 M |
| 9 sep 2026 | 12.00 | 12.33 | 11.85 | 12.19 | +1.84% | 2.5 M |
| 8 sep 2026 | 12.07 | 12.17 | 11.93 | 11.97 | −1.64% | 1.7 M |
| 4 sep 2026 | 12.02 | 12.23 | 11.92 | 12.17 | +0.16% | 1.6 M |
| 3 sep 2026 | 12.00 | 12.20 | 11.97 | 12.15 | +2.53% | 1.92 M |
| 2 sep 2026 | 12.00 | 12.15 | 11.59 | 11.85 | −1.17% | 3 M |
| 1 sep 2026 | 11.96 | 12.35 | 11.91 | 11.99 | −0.17% | 2.41 M |
| 31 ago 2026 | 12.11 | 12.11 | 11.71 | 12.01 | −0.91% | 2.91 M |
| 28 ago 2026 | 12.12 | 12.18 | 11.98 | 12.12 | +0.17% | 1.69 M |
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.