XNYS
Datos históricos de Bitmine Immersion Technologies, Inc.
Bitmine Immersion Technologies, Inc. · BMNR
$24.08
▲ +0.05 (+0.21%)
Última operación · 10/10/2026, 17:20:54 UTC
- Variación en el periodo
- −54.2%
- Máximo
- US$60.94
- 10 de octubre de 2025
- Mínimo
- US$12.80
- 30 de junio de 2026
- Volumen medio diario
- 41.41 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 | 24.40 | 24.59 | 23.81 | 24.03 | −0.04% | 23.27 M |
| 8 oct 2026 | 24.12 | 24.45 | 23.25 | 24.04 | −2.51% | 34.47 M |
| 7 oct 2026 | 24.95 | 25.19 | 24.28 | 24.66 | −5.88% | 36 M |
| 6 oct 2026 | 26.75 | 27.15 | 25.82 | 26.20 | −2.20% | 30.07 M |
| 5 oct 2026 | 26.80 | 27.29 | 26.34 | 26.79 | +1.98% | 29.13 M |
| 2 oct 2026 | 27.56 | 28.20 | 25.92 | 26.27 | −1.72% | 36.89 M |
| 1 oct 2026 | 26.45 | 27.38 | 26.27 | 26.73 | +1.14% | 29.58 M |
| 30 sep 2026 | 27.33 | 27.95 | 26.22 | 26.43 | −1.12% | 28.62 M |
| 29 sep 2026 | 27.81 | 27.88 | 26.35 | 26.73 | −0.41% | 31.28 M |
| 28 sep 2026 | 27.13 | 27.93 | 26.73 | 26.84 | −2.61% | 27.36 M |
| 25 sep 2026 | 28.28 | 28.39 | 26.92 | 27.56 | −1.68% | 32.17 M |
| 24 sep 2026 | 27.21 | 28.33 | 27.15 | 28.03 | +2.08% | 33.14 M |
| 23 sep 2026 | 28.18 | 28.56 | 27.30 | 27.46 | −4.52% | 36.31 M |
| 22 sep 2026 | 27.98 | 28.86 | 27.72 | 28.76 | +1.81% | 40.67 M |
| 21 sep 2026 | 27.56 | 28.33 | 27.08 | 28.25 | +8.70% | 52.5 M |
| 18 sep 2026 | 24.83 | 26.37 | 24.76 | 25.99 | +8.79% | 65.31 M |
| 17 sep 2026 | 23.47 | 24.58 | 23.23 | 23.89 | +4.73% | 41.98 M |
| 16 sep 2026 | 23.45 | 23.59 | 22.16 | 22.81 | −3.35% | 42.4 M |
| 15 sep 2026 | 24.59 | 24.71 | 23.00 | 23.60 | −8.39% | 52.53 M |
| 14 sep 2026 | 24.61 | 25.97 | 24.50 | 25.76 | +2.92% | 44.38 M |
| 11 sep 2026 | 24.51 | 26.97 | 24.28 | 25.03 | +3.43% | 63.04 M |
| 10 sep 2026 | 23.67 | 24.68 | 23.36 | 24.20 | −0.04% | 26.36 M |
| 9 sep 2026 | 25.50 | 25.58 | 24.12 | 24.21 | −2.26% | 28.49 M |
| 8 sep 2026 | 24.76 | 25.21 | 24.20 | 24.77 | −0.80% | 29.97 M |
| 4 sep 2026 | 25.34 | 25.49 | 24.53 | 24.97 | −5.60% | 46.7 M |
| 3 sep 2026 | 23.86 | 26.60 | 23.79 | 26.45 | +14.70% | 67.07 M |
| 2 sep 2026 | 23.09 | 23.54 | 22.81 | 23.06 | −1.33% | 26.94 M |
| 1 sep 2026 | 24.39 | 24.58 | 23.06 | 23.37 | −7.70% | 40.4 M |
| 31 ago 2026 | 23.96 | 25.47 | 23.70 | 25.32 | +6.39% | 41.6 M |
| 28 ago 2026 | 25.10 | 25.68 | 23.75 | 23.80 | −7.14% | 51.6 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.