XNAS
Datos históricos de Bio Green Med Solution, Inc.
Bio Green Med Solution, Inc. · BGMS
$0.67
▼ -0.03 (-3.24%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- −83.45%
- Máximo
- US$6.70
- 14 de octubre de 2025
- Mínimo
- US$0.57
- 26 de junio de 2026
- Volumen medio diario
- 0.71 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 | 0.80 | 0.85 | 0.80 | 0.85 | +3.41% | 23,851.028 |
| 8 oct 2026 | 0.84 | 0.89 | 0.81 | 0.82 | −3.41% | 16,977.801 |
| 7 oct 2026 | 0.86 | 0.87 | 0.85 | 0.85 | −0.67% | 5,905.755 |
| 6 oct 2026 | 0.87 | 0.89 | 0.84 | 0.86 | −1.46% | 19,771.049 |
| 5 oct 2026 | 0.90 | 0.91 | 0.87 | 0.87 | −1.32% | 5,877.536 |
| 2 oct 2026 | 0.88 | 0.91 | 0.88 | 0.88 | −2.69% | 9,807.755 |
| 1 oct 2026 | 0.87 | 0.90 | 0.87 | 0.90 | +2.52% | 2,222.088 |
| 30 sep 2026 | 0.89 | 0.93 | 0.87 | 0.88 | +0.24% | 8,933.984 |
| 29 sep 2026 | 0.88 | 0.93 | 0.86 | 0.88 | −2.60% | 9,918.095 |
| 28 sep 2026 | 0.95 | 0.95 | 0.88 | 0.90 | −1.79% | 7,029.907 |
| 25 sep 2026 | 0.97 | 0.97 | 0.92 | 0.92 | −2.65% | 16,580.755 |
| 24 sep 2026 | 0.93 | 0.99 | 0.93 | 0.95 | −1.79% | 4,671.05 |
| 23 sep 2026 | 0.92 | 0.99 | 0.92 | 0.96 | +3.72% | 8,825.755 |
| 22 sep 2026 | 1.00 | 1.00 | 0.92 | 0.93 | −2.17% | 17,163.782 |
| 21 sep 2026 | 0.93 | 0.97 | 0.91 | 0.95 | +1.21% | 23,666.28 |
| 18 sep 2026 | 0.91 | 0.97 | 0.89 | 0.94 | +6.70% | 70,891.765 |
| 17 sep 2026 | 0.99 | 1.05 | 0.88 | 0.88 | −11.31% | 22,771.638 |
| 16 sep 2026 | 1.05 | 1.06 | 0.92 | 0.99 | −5.95% | 38,774.889 |
| 15 sep 2026 | 0.84 | 1.18 | 0.82 | 1.05 | +17.30% | 532,199.217 |
| 14 sep 2026 | 0.85 | 1.16 | 0.70 | 0.90 | +2.94% | 2.68 M |
| 11 sep 2026 | 0.85 | 0.87 | 0.85 | 0.87 | +3.18% | 17,495.755 |
| 10 sep 2026 | 0.87 | 0.87 | 0.85 | 0.85 | −1.16% | 4,974.065 |
| 9 sep 2026 | 0.86 | 0.88 | 0.84 | 0.86 | −2.06% | 18,416.212 |
| 8 sep 2026 | 0.88 | 0.88 | 0.86 | 0.87 | −3.38% | 8,219.42 |
| 4 sep 2026 | 0.90 | 0.90 | 0.87 | 0.90 | −1.96% | 28,814.755 |
| 3 sep 2026 | 0.87 | 0.93 | 0.87 | 0.92 | +10.69% | 19,443.347 |
| 2 sep 2026 | 0.85 | 0.85 | 0.83 | 0.83 | −2.05% | 18,150.067 |
| 1 sep 2026 | 0.86 | 0.87 | 0.85 | 0.85 | −1.73% | 20,362.705 |
| 31 ago 2026 | 0.88 | 0.89 | 0.86 | 0.87 | +0.58% | 7,609.719 |
| 28 ago 2026 | 0.89 | 0.90 | 0.86 | 0.86 | −3.44% | 22,579.613 |
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.