XNAS
Datos históricos de Benitec Biopharma Inc.
Benitec Biopharma Inc. · BNTC
$8.88
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 17:19:08 UTC
- Variación en el periodo
- −40.55%
- Máximo
- US$16.76
- 27 de octubre de 2025
- Mínimo
- US$8.52
- 5 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 | 8.72 | 9.03 | 8.71 | 8.87 | +1.37% | 73,144.374 |
| 8 oct 2026 | 8.86 | 8.97 | 8.61 | 8.75 | −2.67% | 234,864.136 |
| 7 oct 2026 | 8.81 | 9.27 | 8.80 | 8.99 | −0.11% | 190,056.048 |
| 6 oct 2026 | 9.32 | 9.57 | 8.62 | 9.00 | −2.49% | 217,152.805 |
| 5 oct 2026 | 9.00 | 9.99 | 8.52 | 9.23 | +2.78% | 584,241.108 |
| 2 oct 2026 | 9.71 | 9.88 | 8.92 | 8.98 | −6.26% | 135,139.249 |
| 1 oct 2026 | 9.94 | 10.17 | 9.47 | 9.58 | −4.20% | 103,096.193 |
| 30 sep 2026 | 9.83 | 10.13 | 9.64 | 10.00 | +2.56% | 145,985.9 |
| 29 sep 2026 | 10.17 | 10.17 | 9.65 | 9.75 | −2.69% | 110,968.54 |
| 28 sep 2026 | 9.57 | 10.04 | 9.31 | 10.02 | +4.48% | 152,791.427 |
| 25 sep 2026 | 9.70 | 9.80 | 9.31 | 9.59 | −0.52% | 106,965.925 |
| 24 sep 2026 | 9.74 | 10.41 | 9.26 | 9.64 | −1.93% | 196,779.133 |
| 23 sep 2026 | 10.92 | 11.32 | 9.49 | 9.83 | −10.23% | 644,178.598 |
| 22 sep 2026 | 10.97 | 11.37 | 10.61 | 10.95 | +0.64% | 88,930.265 |
| 21 sep 2026 | 11.12 | 11.14 | 10.74 | 10.88 | −1.27% | 121,920.873 |
| 18 sep 2026 | 11.37 | 11.62 | 10.86 | 11.02 | −2.99% | 422,989.87 |
| 17 sep 2026 | 11.27 | 11.55 | 11.15 | 11.36 | +2.90% | 91,250.571 |
| 16 sep 2026 | 11.09 | 11.45 | 10.89 | 11.04 | −0.09% | 138,828.198 |
| 15 sep 2026 | 12.11 | 12.37 | 10.96 | 11.05 | −8.53% | 263,434.482 |
| 14 sep 2026 | 12.24 | 12.42 | 12.01 | 12.08 | −0.90% | 106,377.244 |
| 11 sep 2026 | 12.38 | 12.51 | 12.12 | 12.19 | −0.25% | 88,586.809 |
| 10 sep 2026 | 12.31 | 12.47 | 12.00 | 12.22 | −1.85% | 94,594.562 |
| 9 sep 2026 | 12.68 | 13.00 | 12.22 | 12.45 | −2.16% | 69,992.244 |
| 8 sep 2026 | 12.55 | 13.00 | 12.51 | 12.73 | +0.35% | 102,196.649 |
| 4 sep 2026 | 12.33 | 12.83 | 12.33 | 12.68 | +1.93% | 44,994.249 |
| 3 sep 2026 | 12.93 | 13.28 | 12.24 | 12.44 | −3.42% | 62,611.939 |
| 2 sep 2026 | 12.36 | 13.19 | 12.25 | 12.88 | +4.63% | 191,440.233 |
| 1 sep 2026 | 12.12 | 12.43 | 11.80 | 12.31 | +1.15% | 78,296.27 |
| 31 ago 2026 | 12.37 | 12.57 | 12.01 | 12.17 | −2.41% | 60,833.994 |
| 28 ago 2026 | 12.60 | 12.76 | 11.71 | 12.47 | −1.58% | 103,167.254 |
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.