XNAS
Datos históricos de BGM Group Ltd.
BGM Group Ltd. · BGM
$10.75
▼ -0.60 (-5.53%)
Última operación · 10/10/2026, 17:43:09 UTC
- Variación en el periodo
- −96.16%
- Máximo
- US$303.00
- 23 de octubre de 2025
- Mínimo
- US$6.45
- 1 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 9.95 | 10.78 | 9.95 | 10.75 | +7.93% | 3,273.259 |
| 8 oct 2026 | 9.38 | 9.96 | 9.38 | 9.96 | +6.07% | 1,448.19 |
| 7 oct 2026 | 9.47 | 9.61 | 8.68 | 9.39 | −2.69% | 1,763.386 |
| 6 oct 2026 | 9.17 | 10.08 | 9.17 | 9.65 | +3.21% | 7,770.115 |
| 5 oct 2026 | 9.28 | 9.35 | 8.36 | 9.35 | +0.11% | 4,582.06 |
| 2 oct 2026 | 7.70 | 9.91 | 7.70 | 9.34 | +19.44% | 38,548.847 |
| 1 oct 2026 | 7.64 | 10.80 | 6.45 | 7.82 | +3.52% | 38,845.225 |
| 30 sep 2026 | 7.74 | 8.24 | 7.23 | 7.55 | +1.12% | 4,553.914 |
| 29 sep 2026 | 7.47 | 8.34 | 7.20 | 7.47 | +2.05% | 4,888.608 |
| 28 sep 2026 | 7.20 | 7.49 | 6.90 | 7.32 | +1.67% | 1,740.826 |
| 25 sep 2026 | 7.32 | 8.34 | 6.90 | 7.20 | −3.50% | 6,321.392 |
| 24 sep 2026 | 7.80 | 7.80 | 7.46 | 7.46 | −2.47% | 1,156.02 |
| 23 sep 2026 | 7.69 | 7.95 | 7.50 | 7.65 | −1.12% | 2,374.756 |
| 22 sep 2026 | 7.80 | 7.95 | 7.38 | 7.74 | +0.74% | 470.147 |
| 21 sep 2026 | 7.48 | 8.10 | 7.48 | 7.68 | +1.99% | 1,949.589 |
| 18 sep 2026 | 7.50 | 8.14 | 7.50 | 7.53 | −3.09% | 1,294.448 |
| 17 sep 2026 | 7.53 | 8.20 | 7.02 | 7.77 | +0.43% | 1,602.6 |
| 16 sep 2026 | 7.41 | 8.10 | 7.28 | 7.74 | +4.33% | 1,714.767 |
| 15 sep 2026 | 7.77 | 8.70 | 7.41 | 7.42 | −2.91% | 1,719.978 |
| 14 sep 2026 | 7.80 | 7.80 | 7.28 | 7.64 | −3.19% | 615.639 |
| 11 sep 2026 | 8.67 | 8.95 | 7.89 | 7.89 | −4.57% | 1,319.482 |
| 10 sep 2026 | 8.25 | 9.15 | 8.19 | 8.27 | +0.92% | 4,571.926 |
| 9 sep 2026 | 8.52 | 9.90 | 8.19 | 8.19 | −5.99% | 4,200.11 |
| 8 sep 2026 | 8.72 | 9.60 | 8.70 | 8.72 | +1.93% | 2,027.365 |
| 4 sep 2026 | 8.10 | 8.55 | 8.10 | 8.55 | +0.71% | 492.553 |
| 3 sep 2026 | 8.13 | 8.55 | 7.80 | 8.49 | +1.18% | 1,407.7 |
| 2 sep 2026 | 8.19 | 8.40 | 7.81 | 8.39 | +2.49% | 1,506.892 |
| 1 sep 2026 | 7.95 | 8.47 | 7.95 | 8.19 | +0.37% | 1,073.119 |
| 31 ago 2026 | 9.53 | 9.60 | 7.80 | 8.16 | −16.98% | 8,241.313 |
| 28 ago 2026 | 8.48 | 9.90 | 8.10 | 9.83 | +12.27% | 29,804.072 |
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.