XNAS
Datos históricos de Bilibili Inc.
Bilibili Inc. · BILI
$15.50
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- −41.77%
- Máximo
- US$36.40
- 28 de enero de 2026
- Mínimo
- US$14.32
- 2 de octubre de 2026
- Volumen medio diario
- 2.71 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 | 15.35 | 15.74 | 15.35 | 15.49 | +4.31% | 2.92 M |
| 8 oct 2026 | 14.79 | 14.88 | 14.63 | 14.85 | −0.47% | 1.83 M |
| 7 oct 2026 | 14.88 | 15.00 | 14.76 | 14.92 | +0.13% | 2.01 M |
| 6 oct 2026 | 14.77 | 14.94 | 14.66 | 14.90 | +1.02% | 1.81 M |
| 5 oct 2026 | 14.58 | 14.80 | 14.58 | 14.75 | +2.15% | 1.65 M |
| 2 oct 2026 | 14.49 | 14.56 | 14.32 | 14.44 | −2.30% | 2.88 M |
| 1 oct 2026 | 15.10 | 15.19 | 14.76 | 14.78 | −1.60% | 2.11 M |
| 30 sep 2026 | 15.18 | 15.19 | 14.97 | 15.02 | +1.21% | 2.69 M |
| 29 sep 2026 | 14.99 | 15.02 | 14.73 | 14.84 | −1.98% | 2.19 M |
| 28 sep 2026 | 15.30 | 15.36 | 15.13 | 15.14 | +1.64% | 5.48 M |
| 25 sep 2026 | 14.89 | 14.95 | 14.81 | 14.90 | +0.57% | 1.34 M |
| 24 sep 2026 | 14.84 | 14.95 | 14.71 | 14.81 | −1.33% | 2.6 M |
| 23 sep 2026 | 15.14 | 15.19 | 14.93 | 15.01 | −1.83% | 2.7 M |
| 22 sep 2026 | 15.38 | 15.53 | 15.15 | 15.29 | +0.72% | 2.19 M |
| 21 sep 2026 | 15.09 | 15.22 | 14.83 | 15.18 | +1.88% | 2.31 M |
| 18 sep 2026 | 14.81 | 15.07 | 14.74 | 14.90 | +3.47% | 3.05 M |
| 17 sep 2026 | 14.65 | 14.65 | 14.39 | 14.40 | −3.36% | 5.67 M |
| 16 sep 2026 | 15.14 | 15.16 | 14.89 | 14.90 | −3.62% | 3.53 M |
| 15 sep 2026 | 15.56 | 15.57 | 15.27 | 15.46 | −1.78% | 2.01 M |
| 14 sep 2026 | 15.53 | 15.91 | 15.48 | 15.74 | +1.29% | 2.34 M |
| 11 sep 2026 | 15.50 | 15.61 | 15.40 | 15.54 | +0.45% | 3.66 M |
| 10 sep 2026 | 15.45 | 15.61 | 15.37 | 15.47 | −2.77% | 3.43 M |
| 9 sep 2026 | 15.93 | 16.06 | 15.75 | 15.91 | −1.79% | 4.31 M |
| 8 sep 2026 | 15.82 | 16.36 | 15.80 | 16.20 | +6.37% | 7.12 M |
| 4 sep 2026 | 15.31 | 16.13 | 15.18 | 15.23 | −1.74% | 10.68 M |
| 3 sep 2026 | 15.31 | 15.57 | 15.16 | 15.50 | +0.32% | 2.7 M |
| 2 sep 2026 | 15.52 | 15.63 | 15.40 | 15.45 | −2.15% | 2.9 M |
| 1 sep 2026 | 15.97 | 16.13 | 15.78 | 15.79 | −2.29% | 3.22 M |
| 31 ago 2026 | 16.53 | 16.60 | 16.15 | 16.16 | −2.65% | 2.01 M |
| 28 ago 2026 | 16.94 | 17.13 | 16.52 | 16.60 | −0.98% | 3.56 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.