XNYS
Datos históricos de BKV Corporation
BKV Corporation · BKV
$24.24
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:47 UTC
- Variación en el periodo
- +15.93%
- Máximo
- US$32.81
- 2 de marzo de 2026
- Mínimo
- US$20.08
- 17 de octubre de 2025
- Volumen medio diario
- 1.05 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 | 23.93 | 24.31 | 23.80 | 24.24 | +1.25% | 1.68 M |
| 8 oct 2026 | 24.00 | 24.19 | 23.70 | 23.94 | +1.10% | 1.75 M |
| 7 oct 2026 | 23.30 | 24.34 | 22.94 | 23.68 | +7.39% | 4.6 M |
| 6 oct 2026 | 21.86 | 22.42 | 21.75 | 22.05 | +1.19% | 904,487.722 |
| 5 oct 2026 | 21.27 | 22.24 | 21.27 | 21.79 | +1.02% | 881,643.75 |
| 2 oct 2026 | 21.45 | 21.90 | 21.24 | 21.57 | +0.14% | 523,763.671 |
| 1 oct 2026 | 21.25 | 21.69 | 21.02 | 21.54 | +0.94% | 1.07 M |
| 30 sep 2026 | 21.73 | 22.08 | 21.34 | 21.34 | −1.39% | 2.46 M |
| 29 sep 2026 | 21.52 | 21.91 | 21.34 | 21.64 | −1.19% | 1.5 M |
| 28 sep 2026 | 22.47 | 22.47 | 21.52 | 21.90 | +0.41% | 1.46 M |
| 25 sep 2026 | 22.69 | 22.83 | 21.62 | 21.81 | −5.50% | 2.01 M |
| 24 sep 2026 | 23.28 | 23.57 | 22.61 | 23.08 | −0.82% | 2.38 M |
| 23 sep 2026 | 23.29 | 23.58 | 22.94 | 23.27 | +1.62% | 1.64 M |
| 22 sep 2026 | 22.73 | 23.27 | 22.70 | 22.90 | −0.22% | 1.09 M |
| 21 sep 2026 | 22.68 | 23.08 | 22.23 | 22.95 | −0.09% | 1.04 M |
| 18 sep 2026 | 22.92 | 23.56 | 22.82 | 22.97 | +0.79% | 2.79 M |
| 17 sep 2026 | 22.75 | 23.20 | 22.75 | 22.79 | 0.00% | 835,021.189 |
| 16 sep 2026 | 24.42 | 24.71 | 22.69 | 22.79 | −6.41% | 2.18 M |
| 15 sep 2026 | 24.25 | 24.45 | 23.91 | 24.35 | +2.23% | 1.13 M |
| 14 sep 2026 | 24.26 | 24.44 | 23.63 | 23.82 | −1.69% | 1.28 M |
| 11 sep 2026 | 24.97 | 25.16 | 24.03 | 24.23 | −2.92% | 2.57 M |
| 10 sep 2026 | 24.03 | 24.97 | 23.54 | 24.96 | +3.57% | 18.91 M |
| 9 sep 2026 | 25.26 | 25.45 | 23.79 | 24.10 | −9.94% | 6.61 M |
| 8 sep 2026 | 26.55 | 27.37 | 26.22 | 26.76 | +2.69% | 1.02 M |
| 4 sep 2026 | 26.13 | 26.23 | 25.78 | 26.06 | −0.87% | 772,834.356 |
| 3 sep 2026 | 25.28 | 26.56 | 24.83 | 26.29 | +4.66% | 1.13 M |
| 2 sep 2026 | 24.84 | 25.26 | 24.46 | 25.12 | 0.00% | 660,408.484 |
| 1 sep 2026 | 24.39 | 25.18 | 24.19 | 25.12 | +3.97% | 667,591.931 |
| 31 ago 2026 | 24.68 | 24.76 | 23.92 | 24.16 | −0.29% | 856,298.221 |
| 28 ago 2026 | 24.70 | 24.71 | 23.92 | 24.23 | −1.30% | 1.15 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.