XNAS
Datos históricos de Bluemount Holdings Limited
Bluemount Holdings Limited · BMHL
$3.60
▲ +0.05 (+1.41%)
Última operación · 11/10/2026, 21:48:02 UTC
- Variación en el periodo
- +0%
- Máximo
- US$6.35
- 16 de junio de 2026
- Mínimo
- US$2.72
- 23 de octubre de 2025
- Volumen medio diario
- 0.01 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 | 4.20 | 4.38 | 3.30 | 3.55 | −9.90% | 17,875.325 |
| 8 oct 2026 | 4.28 | 4.28 | 3.83 | 3.94 | −4.60% | 3,885 |
| 7 oct 2026 | 4.40 | 4.98 | 4.06 | 4.13 | −10.41% | 28,948 |
| 6 oct 2026 | 4.48 | 4.61 | 4.48 | 4.61 | +3.13% | 1,122 |
| 5 oct 2026 | 4.48 | 4.75 | 4.06 | 4.47 | −0.62% | 2,462 |
| 2 oct 2026 | 4.15 | 4.50 | 4.15 | 4.50 | +8.39% | 1,547 |
| 1 oct 2026 | 4.02 | 4.15 | 4.02 | 4.15 | −3.94% | 4,060 |
| 30 sep 2026 | 4.44 | 4.50 | 4.31 | 4.32 | −6.90% | 14,729 |
| 29 sep 2026 | 4.85 | 5.22 | 4.64 | 4.64 | −7.20% | 510 |
| 28 sep 2026 | 5.48 | 5.48 | 4.50 | 5.00 | −2.15% | 18,536 |
| 25 sep 2026 | 5.60 | 5.60 | 5.11 | 5.11 | 0.00% | 837 |
| 24 sep 2026 | 5.20 | 5.69 | 5.05 | 5.11 | −7.59% | 3,401 |
| 15 sep 2026 | 5.28 | 5.61 | 5.20 | 5.53 | +4.34% | 2,303.815 |
| 14 sep 2026 | 5.45 | 5.45 | 5.30 | 5.30 | +3.52% | 811 |
| 11 sep 2026 | 5.62 | 5.66 | 5.12 | 5.12 | −11.83% | 951 |
| 10 sep 2026 | 5.67 | 5.99 | 5.00 | 5.81 | −3.05% | 16,735 |
| 8 sep 2026 | 5.97 | 5.99 | 5.90 | 5.99 | +0.34% | 632 |
| 4 sep 2026 | 5.97 | 5.97 | 5.97 | 5.97 | −0.33% | 366 |
| 3 sep 2026 | 5.90 | 5.99 | 5.66 | 5.99 | +1.53% | 1,458 |
| 2 sep 2026 | 5.79 | 5.90 | 5.63 | 5.90 | −0.19% | 1,343 |
| 31 ago 2026 | 5.78 | 5.91 | 5.64 | 5.91 | −0.55% | 1,191 |
| 27 ago 2026 | 5.75 | 5.99 | 5.34 | 5.94 | +1.61% | 1,300 |
| 26 ago 2026 | 5.80 | 6.00 | 5.80 | 5.85 | −2.34% | 3,407 |
| 21 ago 2026 | 5.84 | 5.99 | 5.50 | 5.99 | +2.57% | 1,617 |
| 18 ago 2026 | 5.64 | 5.84 | 5.50 | 5.84 | 0.00% | 1,838 |
| 17 ago 2026 | 5.79 | 5.84 | 5.79 | 5.84 | +0.40% | 421 |
| 13 ago 2026 | 5.82 | 5.82 | 5.82 | 5.82 | +0.99% | 131 |
| 12 ago 2026 | 5.77 | 5.77 | 5.70 | 5.76 | −1.37% | 913 |
| 10 ago 2026 | 5.84 | 5.84 | 5.62 | 5.84 | +0.86% | 1,178 |
| 7 ago 2026 | 5.55 | 5.79 | 5.45 | 5.79 | +2.66% | 3,089 |
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.