XNYS
Datos históricos de Bladex, Inc.
Bladex, Inc. · BLX
$54.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:40 UTC
- Variación en el periodo
- +22.31%
- Máximo
- US$63.20
- 1 de julio de 2026
- Mínimo
- US$38.41
- 29 de octubre de 2025
- Volumen medio diario
- 0.16 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 | 54.59 | 54.93 | 53.64 | 54.00 | −1.42% | 115,002.418 |
| 8 oct 2026 | 53.97 | 54.99 | 53.74 | 54.78 | +1.00% | 222,383.691 |
| 7 oct 2026 | 55.00 | 55.33 | 53.37 | 54.24 | −2.41% | 205,764.653 |
| 6 oct 2026 | 55.35 | 55.72 | 54.87 | 55.58 | +1.02% | 98,659.709 |
| 5 oct 2026 | 54.59 | 55.53 | 53.77 | 55.02 | +0.44% | 186,984.252 |
| 2 oct 2026 | 55.40 | 56.38 | 54.40 | 54.78 | −0.78% | 165,048.988 |
| 1 oct 2026 | 55.00 | 55.21 | 54.20 | 55.21 | +0.35% | 229,812.224 |
| 30 sep 2026 | 55.52 | 55.82 | 54.54 | 55.02 | −0.88% | 291,668.554 |
| 29 sep 2026 | 55.00 | 55.60 | 54.67 | 55.51 | +0.98% | 177,020.981 |
| 28 sep 2026 | 54.59 | 55.30 | 54.53 | 54.97 | +0.42% | 127,319.207 |
| 25 sep 2026 | 54.80 | 54.97 | 54.47 | 54.74 | +0.15% | 84,773.213 |
| 24 sep 2026 | 55.05 | 55.54 | 54.19 | 54.66 | −1.07% | 158,864.785 |
| 23 sep 2026 | 55.43 | 55.79 | 55.00 | 55.25 | −0.54% | 149,314.531 |
| 22 sep 2026 | 55.12 | 56.01 | 54.82 | 55.55 | +1.44% | 307,430.404 |
| 21 sep 2026 | 54.12 | 55.04 | 53.79 | 54.76 | +1.73% | 263,463.659 |
| 18 sep 2026 | 54.20 | 54.87 | 53.70 | 53.83 | −1.14% | 218,402.459 |
| 17 sep 2026 | 54.22 | 54.60 | 53.73 | 54.45 | +1.57% | 166,117.642 |
| 16 sep 2026 | 54.06 | 54.57 | 52.94 | 53.61 | −0.94% | 214,315.967 |
| 15 sep 2026 | 54.80 | 55.22 | 53.96 | 54.12 | −0.84% | 141,238.219 |
| 14 sep 2026 | 54.91 | 55.28 | 54.49 | 54.58 | −1.28% | 130,713.919 |
| 11 sep 2026 | 56.21 | 56.32 | 55.14 | 55.29 | −0.61% | 193,451.633 |
| 10 sep 2026 | 55.12 | 55.67 | 54.94 | 55.63 | +0.51% | 316,772.495 |
| 9 sep 2026 | 56.33 | 56.49 | 55.06 | 55.35 | −1.74% | 186,215.138 |
| 8 sep 2026 | 55.64 | 56.43 | 55.11 | 56.33 | +1.24% | 148,052.113 |
| 4 sep 2026 | 55.54 | 56.26 | 55.17 | 55.64 | −0.36% | 136,890.513 |
| 3 sep 2026 | 55.76 | 55.99 | 55.53 | 55.84 | +0.78% | 124,649.821 |
| 2 sep 2026 | 55.20 | 55.75 | 54.47 | 55.41 | +2.19% | 142,248.373 |
| 1 sep 2026 | 53.72 | 54.74 | 53.54 | 54.22 | +0.56% | 96,749.748 |
| 31 ago 2026 | 54.60 | 54.74 | 53.64 | 53.92 | −1.14% | 230,834.959 |
| 28 ago 2026 | 54.67 | 55.20 | 54.22 | 54.54 | −0.40% | 115,733.5 |
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.