XNAS
Datos históricos de BioLineRx Ltd.
BioLineRx Ltd. · BLRX
$2.25
▼ -0.02 (-0.72%)
Última operación · 10/10/2026, 18:36:55 UTC
- Variación en el periodo
- −43.32%
- Máximo
- US$4.16
- 10 de octubre de 2025
- Mínimo
- US$2.15
- 1 de abril de 2026
- Volumen medio diario
- 0.03 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 | 2.20 | 2.27 | 2.20 | 2.22 | +0.27% | 9,685.25 |
| 8 oct 2026 | 2.31 | 2.31 | 2.17 | 2.21 | +0.23% | 18,372.357 |
| 7 oct 2026 | 2.28 | 2.37 | 2.16 | 2.21 | −3.80% | 24,042.739 |
| 6 oct 2026 | 2.31 | 2.40 | 2.26 | 2.29 | −1.20% | 22,868.36 |
| 5 oct 2026 | 2.36 | 2.36 | 2.29 | 2.32 | −2.11% | 20,258.049 |
| 2 oct 2026 | 2.31 | 2.37 | 2.31 | 2.37 | +0.85% | 3,126.83 |
| 1 oct 2026 | 2.32 | 2.39 | 2.32 | 2.35 | 0.00% | 7,576.347 |
| 30 sep 2026 | 2.36 | 2.40 | 2.30 | 2.35 | −0.42% | 40,784.017 |
| 29 sep 2026 | 2.41 | 2.50 | 2.36 | 2.36 | −2.88% | 12,079.637 |
| 28 sep 2026 | 2.50 | 2.50 | 2.41 | 2.43 | −6.54% | 12,560.885 |
| 25 sep 2026 | 2.49 | 2.60 | 2.49 | 2.60 | +3.17% | 9,885.887 |
| 24 sep 2026 | 2.56 | 2.59 | 2.44 | 2.52 | −1.56% | 11,543.102 |
| 23 sep 2026 | 2.53 | 2.57 | 2.45 | 2.56 | +5.35% | 12,666.121 |
| 22 sep 2026 | 2.48 | 2.60 | 2.42 | 2.43 | −2.02% | 10,353.871 |
| 21 sep 2026 | 2.53 | 2.58 | 2.45 | 2.48 | −0.28% | 17,126.371 |
| 18 sep 2026 | 2.50 | 2.51 | 2.44 | 2.49 | −1.70% | 2,751.821 |
| 17 sep 2026 | 2.63 | 2.63 | 2.43 | 2.53 | +2.02% | 11,865.709 |
| 16 sep 2026 | 2.52 | 2.54 | 2.48 | 2.48 | −1.59% | 4,348.728 |
| 15 sep 2026 | 2.50 | 2.55 | 2.45 | 2.52 | +3.70% | 29,111.55 |
| 14 sep 2026 | 2.52 | 2.52 | 2.43 | 2.43 | −3.19% | 21,209.049 |
| 11 sep 2026 | 2.58 | 2.62 | 2.50 | 2.51 | −2.32% | 9,539.824 |
| 10 sep 2026 | 2.53 | 2.63 | 2.52 | 2.57 | +0.76% | 8,126.338 |
| 9 sep 2026 | 2.59 | 2.59 | 2.53 | 2.55 | −1.54% | 7,738.871 |
| 8 sep 2026 | 2.78 | 2.78 | 2.55 | 2.59 | −3.00% | 19,851.104 |
| 4 sep 2026 | 2.72 | 2.72 | 2.55 | 2.67 | −0.74% | 27,937.685 |
| 3 sep 2026 | 2.65 | 2.75 | 2.60 | 2.69 | −1.82% | 22,328.549 |
| 2 sep 2026 | 2.80 | 2.80 | 2.57 | 2.74 | −0.72% | 28,339.784 |
| 1 sep 2026 | 2.89 | 2.89 | 2.60 | 2.76 | −1.43% | 69,266.01 |
| 31 ago 2026 | 2.90 | 2.91 | 2.55 | 2.80 | +7.69% | 214,854.386 |
| 28 ago 2026 | 2.56 | 2.72 | 2.56 | 2.60 | −5.80% | 49,002.231 |
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.