XNAS
Datos históricos de Basel Medical Group Ltd Ordinary Shares
Basel Medical Group Ltd Ordinary Shares · BMGL
$3.72
▼ -0.04 (-1.07%)
Última operación · 10/10/2026, 17:19:27 UTC
- Variación en el periodo
- −80.95%
- Máximo
- US$21.72
- 20 de octubre de 2025
- Mínimo
- US$2.56
- 8 de octubre de 2026
- 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 | 3.50 | 3.88 | 3.43 | 3.75 | +4.17% | 104,857.21 |
| 8 oct 2026 | 3.20 | 3.74 | 2.56 | 3.60 | +9.76% | 127,030.558 |
| 7 oct 2026 | 3.20 | 3.30 | 3.18 | 3.28 | −1.50% | 12,569.403 |
| 6 oct 2026 | 3.25 | 3.33 | 3.20 | 3.33 | +5.05% | 9,589.772 |
| 5 oct 2026 | 3.23 | 3.55 | 3.17 | 3.17 | −3.35% | 13,383.879 |
| 2 oct 2026 | 3.05 | 3.35 | 2.95 | 3.28 | +8.61% | 25,791.772 |
| 1 oct 2026 | 3.12 | 3.25 | 3.02 | 3.02 | −3.21% | 10,433.772 |
| 30 sep 2026 | 3.31 | 3.31 | 3.03 | 3.12 | +0.65% | 7,118.772 |
| 29 sep 2026 | 3.43 | 3.44 | 3.04 | 3.10 | −10.66% | 130,540.138 |
| 28 sep 2026 | 3.70 | 3.70 | 3.45 | 3.47 | −6.22% | 13,000.772 |
| 25 sep 2026 | 3.80 | 3.84 | 3.68 | 3.70 | −2.63% | 4,867.772 |
| 24 sep 2026 | 4.09 | 4.09 | 3.70 | 3.80 | −7.09% | 61,705.772 |
| 23 sep 2026 | 4.08 | 4.24 | 3.88 | 4.09 | −2.39% | 41,136.626 |
| 22 sep 2026 | 4.50 | 4.60 | 3.89 | 4.19 | −8.71% | 43,357.847 |
| 21 sep 2026 | 4.50 | 4.84 | 4.37 | 4.59 | −0.43% | 22,697.772 |
| 18 sep 2026 | 4.70 | 5.20 | 4.61 | 4.61 | +6.96% | 35,644.258 |
| 17 sep 2026 | 4.30 | 5.50 | 4.30 | 4.31 | +5.12% | 120,031.671 |
| 16 sep 2026 | 4.50 | 5.13 | 3.90 | 4.10 | −23.22% | 162,665.619 |
| 15 sep 2026 | 6.00 | 6.59 | 5.22 | 5.34 | −25.21% | 393,621.689 |
| 14 sep 2026 | 8.06 | 9.22 | 6.83 | 7.14 | +55.90% | 31.9 M |
| 10 sep 2026 | 4.58 | 4.69 | 4.58 | 4.58 | −4.18% | 2,789.025 |
| 8 sep 2026 | 4.58 | 5.00 | 4.58 | 4.78 | 0.00% | 1,192.025 |
| 3 sep 2026 | 4.95 | 4.95 | 4.78 | 4.78 | −3.24% | 560.025 |
| 2 sep 2026 | 5.08 | 5.08 | 4.51 | 4.94 | −2.76% | 3,024.025 |
| 1 sep 2026 | 5.12 | 5.16 | 5.08 | 5.08 | −8.63% | 1,197.692 |
| 31 ago 2026 | 5.09 | 5.56 | 5.08 | 5.56 | +6.11% | 3,697.91 |
| 28 ago 2026 | 5.25 | 5.34 | 5.17 | 5.24 | −3.85% | 10,963.025 |
| 27 ago 2026 | 5.40 | 5.60 | 4.80 | 5.45 | −8.17% | 40,548.837 |
| 26 ago 2026 | 4.54 | 6.00 | 4.49 | 5.94 | +23.65% | 222,183.837 |
| 24 ago 2026 | 4.80 | 4.99 | 4.80 | 4.80 | −9.43% | 1,207.025 |
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.