USD
Datos históricos de Brenmiller Energy Ltd
Brenmiller Energy Ltd · BNRG
$2.04
▼ -0.09 (-2.60%)
Última operación · 11/10/2026, 19:25:41 UTC
- Variación en el periodo
- −99.11%
- Máximo
- US$405.30
- 13 de octubre de 2025
- Mínimo
- US$2.06
- 6 de agosto de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 13 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 13 ago 2026 | 3.10 | 3.67 | 2.86 | 3.46 | +23.46% | 1.13 M |
| 12 ago 2026 | 2.76 | 2.82 | 2.56 | 2.80 | +5.20% | 135,831.245 |
| 11 ago 2026 | 2.40 | 2.74 | 2.40 | 2.66 | +12.38% | 90,720.985 |
| 10 ago 2026 | 2.26 | 2.41 | 2.22 | 2.37 | +4.66% | 50,685.056 |
| 7 ago 2026 | 2.30 | 2.43 | 2.18 | 2.27 | −2.93% | 27,231.19 |
| 6 ago 2026 | 2.51 | 2.51 | 2.06 | 2.33 | −6.38% | 54,871.478 |
| 5 ago 2026 | 2.55 | 2.63 | 2.40 | 2.49 | −3.13% | 39,028.136 |
| 4 ago 2026 | 2.75 | 2.75 | 2.53 | 2.57 | −8.38% | 56,903.938 |
| 3 ago 2026 | 2.76 | 2.81 | 2.75 | 2.81 | +2.18% | 34,197.781 |
| 31 jul 2026 | 3.10 | 3.10 | 2.75 | 2.75 | −10.46% | 53,704.932 |
| 30 jul 2026 | 3.17 | 3.42 | 2.95 | 3.07 | −9.95% | 81,622.091 |
| 29 jul 2026 | 3.37 | 3.90 | 2.94 | 3.41 | +2.05% | 133,440.731 |
| 28 jul 2026 | 2.94 | 3.64 | 2.94 | 3.34 | −0.25% | 139,335.284 |
| 27 jul 2026 | 3.15 | 3.60 | 2.66 | 3.35 | −16.79% | 305,126.549 |
| 24 jul 2026 | 6.15 | 6.42 | 3.84 | 4.02 | −14.19% | 8.13 M |
| 23 jul 2026 | 5.24 | 5.43 | 4.57 | 4.69 | −15.29% | 71,771.806 |
| 22 jul 2026 | 5.37 | 5.65 | 5.24 | 5.54 | +3.31% | 101,908.556 |
| 21 jul 2026 | 5.22 | 5.70 | 5.04 | 5.36 | +6.30% | 459,464.761 |
| 20 jul 2026 | 5.01 | 5.32 | 4.77 | 5.04 | +0.66% | 225,849.722 |
| 17 jul 2026 | 4.14 | 5.89 | 4.04 | 5.01 | +21.01% | 2.48 M |
| 16 jul 2026 | 4.35 | 4.35 | 3.93 | 4.14 | −7.66% | 32,658.176 |
| 15 jul 2026 | 4.41 | 4.51 | 4.26 | 4.48 | −0.47% | 15,126.696 |
| 14 jul 2026 | 4.02 | 4.66 | 3.90 | 4.50 | +3.65% | 65,340.755 |
| 13 jul 2026 | 3.96 | 4.34 | 3.83 | 4.34 | −13.80% | 162,320.968 |
| 10 jul 2026 | 4.98 | 5.14 | 4.81 | 5.04 | −6.05% | 41,948.505 |
| 9 jul 2026 | 5.17 | 5.46 | 4.99 | 5.36 | −0.67% | 64,362.841 |
| 8 jul 2026 | 5.94 | 5.94 | 4.80 | 5.40 | −7.20% | 1.75 M |
| 7 jul 2026 | 6.12 | 6.18 | 5.39 | 5.82 | +0.75% | 118,468.874 |
| 6 jul 2026 | 5.70 | 5.85 | 5.26 | 5.78 | −6.54% | 54,510.149 |
| 2 jul 2026 | 5.12 | 7.14 | 4.97 | 6.18 | +27.21% | 894,710.676 |
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.