XNYS
Datos históricos de Bitmine Immersion Technologies, Inc.
Bitmine Immersion Technologies, Inc. · BMNP
$99.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:54 UTC
- Variación en el periodo
- +12.97%
- Máximo
- US$99.91
- 7 de octubre de 2026
- Mínimo
- US$79.73
- 26 de junio de 2026
- Volumen medio diario
- 0.05 M
Del 16 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 99.42 | 99.53 | 98.98 | 99.53 | +0.48% | 6,480.655 |
| 8 oct 2026 | 99.69 | 99.69 | 99.05 | 99.05 | −0.64% | 18,910.798 |
| 7 oct 2026 | 99.47 | 99.91 | 99.07 | 99.69 | +0.18% | 29,517.85 |
| 6 oct 2026 | 99.89 | 99.89 | 99.16 | 99.52 | −0.05% | 17,673.478 |
| 5 oct 2026 | 99.35 | 99.60 | 99.35 | 99.56 | +0.08% | 10,813.166 |
| 2 oct 2026 | 99.67 | 99.67 | 99.15 | 99.48 | +0.27% | 4,134.449 |
| 1 oct 2026 | 99.40 | 99.55 | 99.06 | 99.22 | −0.28% | 21,035.635 |
| 30 sep 2026 | 99.38 | 99.67 | 99.38 | 99.50 | +0.12% | 10,698.524 |
| 29 sep 2026 | 99.50 | 99.69 | 99.20 | 99.38 | +0.22% | 38,584.16 |
| 28 sep 2026 | 99.75 | 99.75 | 99.10 | 99.16 | −0.30% | 5,143.092 |
| 25 sep 2026 | 99.87 | 99.87 | 99.06 | 99.46 | −0.04% | 36,730.191 |
| 24 sep 2026 | 99.88 | 99.88 | 99.06 | 99.50 | 0.00% | 6,506.109 |
| 23 sep 2026 | 99.50 | 99.59 | 99.01 | 99.50 | +0.14% | 3,486.556 |
| 22 sep 2026 | 99.41 | 99.62 | 98.84 | 99.36 | +0.62% | 14,899.005 |
| 21 sep 2026 | 98.06 | 99.62 | 97.84 | 98.75 | +0.86% | 26,668.567 |
| 18 sep 2026 | 97.72 | 98.33 | 97.50 | 97.91 | +0.45% | 13,452.685 |
| 17 sep 2026 | 97.62 | 97.70 | 97.06 | 97.47 | −0.29% | 39,343.174 |
| 16 sep 2026 | 97.75 | 98.34 | 97.75 | 97.75 | −0.09% | 8,172.238 |
| 15 sep 2026 | 98.80 | 99.50 | 97.65 | 97.84 | −1.19% | 28,119.758 |
| 14 sep 2026 | 98.00 | 99.18 | 98.00 | 99.02 | +0.39% | 10,488.604 |
| 11 sep 2026 | 98.50 | 99.20 | 97.25 | 98.64 | +0.91% | 34,127.747 |
| 10 sep 2026 | 98.13 | 98.25 | 97.44 | 97.75 | −0.15% | 12,288.968 |
| 9 sep 2026 | 98.69 | 98.69 | 97.70 | 97.90 | −0.10% | 7,499.414 |
| 8 sep 2026 | 98.68 | 98.68 | 96.91 | 98.00 | −0.11% | 12,611.456 |
| 4 sep 2026 | 98.18 | 98.30 | 97.80 | 98.11 | +0.18% | 9,356.092 |
| 3 sep 2026 | 98.61 | 98.70 | 97.00 | 97.93 | −0.27% | 26,224.197 |
| 2 sep 2026 | 98.37 | 98.50 | 97.70 | 98.20 | +0.39% | 19,084.148 |
| 1 sep 2026 | 99.20 | 99.20 | 96.98 | 97.82 | −0.34% | 25,156.297 |
| 31 ago 2026 | 96.00 | 98.25 | 96.00 | 98.15 | +1.51% | 42,444.387 |
| 28 ago 2026 | 96.99 | 96.99 | 95.90 | 96.69 | −0.02% | 35,941.299 |
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.