XNYS
Datos históricos de Bullish
Bullish · BLSH
$32.50
▼ -0.09 (-0.28%)
Última operación · 10/10/2026, 17:40:58 UTC
- Variación en el periodo
- −46.05%
- Máximo
- US$68.00
- 10 de octubre de 2025
- Mínimo
- US$20.55
- 31 de julio de 2026
- Volumen medio diario
- 1.75 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 | 31.92 | 33.60 | 31.54 | 32.59 | +3.76% | 923,275.612 |
| 8 oct 2026 | 31.34 | 31.77 | 30.11 | 31.41 | −1.29% | 1.24 M |
| 7 oct 2026 | 32.09 | 32.53 | 31.32 | 31.82 | −4.67% | 1.21 M |
| 6 oct 2026 | 34.63 | 35.30 | 33.01 | 33.38 | −2.82% | 1.13 M |
| 5 oct 2026 | 34.46 | 35.04 | 34.06 | 34.35 | +0.35% | 1.03 M |
| 2 oct 2026 | 36.01 | 37.61 | 33.95 | 34.23 | −1.61% | 786,033.436 |
| 1 oct 2026 | 35.10 | 36.34 | 34.50 | 34.79 | −0.29% | 761,385.812 |
| 30 sep 2026 | 36.86 | 37.37 | 34.73 | 34.89 | −2.21% | 730,623.768 |
| 29 sep 2026 | 36.72 | 36.83 | 35.37 | 35.68 | −0.86% | 829,761.966 |
| 28 sep 2026 | 36.93 | 38.21 | 35.90 | 35.99 | −4.23% | 745,893.477 |
| 25 sep 2026 | 39.97 | 39.97 | 37.33 | 37.58 | −5.32% | 874,812.951 |
| 24 sep 2026 | 39.27 | 40.80 | 38.85 | 39.69 | −1.05% | 1.08 M |
| 23 sep 2026 | 40.00 | 41.10 | 39.60 | 40.11 | −1.45% | 1.25 M |
| 22 sep 2026 | 39.63 | 41.47 | 39.01 | 40.70 | +1.40% | 1.99 M |
| 21 sep 2026 | 40.03 | 40.75 | 38.72 | 40.14 | +4.69% | 2.46 M |
| 18 sep 2026 | 36.00 | 38.57 | 36.00 | 38.34 | +9.83% | 2.76 M |
| 17 sep 2026 | 33.26 | 35.81 | 32.70 | 34.91 | +8.82% | 1.59 M |
| 16 sep 2026 | 35.55 | 35.84 | 31.62 | 32.08 | −9.53% | 2.57 M |
| 15 sep 2026 | 36.71 | 37.18 | 34.47 | 35.46 | −5.74% | 1.79 M |
| 14 sep 2026 | 36.70 | 39.56 | 36.60 | 37.62 | +7.12% | 2.21 M |
| 11 sep 2026 | 34.50 | 36.00 | 33.50 | 35.12 | +3.66% | 1.42 M |
| 10 sep 2026 | 33.75 | 34.85 | 33.39 | 33.88 | −1.34% | 1.1 M |
| 9 sep 2026 | 35.89 | 36.00 | 34.29 | 34.34 | −3.35% | 1.07 M |
| 8 sep 2026 | 35.90 | 35.97 | 34.57 | 35.53 | −1.31% | 1.2 M |
| 4 sep 2026 | 34.69 | 36.04 | 34.05 | 36.00 | −0.61% | 1.13 M |
| 3 sep 2026 | 33.89 | 37.10 | 33.89 | 36.22 | +10.97% | 2.19 M |
| 2 sep 2026 | 32.56 | 33.45 | 32.20 | 32.64 | −1.27% | 849,652.673 |
| 1 sep 2026 | 32.70 | 33.86 | 32.46 | 33.06 | −2.85% | 1.07 M |
| 31 ago 2026 | 32.91 | 34.13 | 32.60 | 34.03 | +3.47% | 1.2 M |
| 28 ago 2026 | 33.20 | 33.66 | 32.19 | 32.89 | −2.00% | 1.31 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.