XNAS
Datos históricos de Bon Natural Life Limited
Bon Natural Life Limited · BON
$1.16
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:10:05 UTC
- Variación en el periodo
- −45.79%
- Máximo
- US$2.34
- 14 de octubre de 2025
- Mínimo
- US$0.95
- 1 de octubre de 2026
- Volumen medio diario
- 0.04 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 | 1.15 | 1.18 | 1.14 | 1.16 | −0.62% | 4,624.963 |
| 8 oct 2026 | 1.17 | 1.17 | 1.15 | 1.17 | +0.62% | 1,573.174 |
| 7 oct 2026 | 1.17 | 1.18 | 1.16 | 1.16 | −0.85% | 4,729.174 |
| 6 oct 2026 | 1.15 | 1.18 | 1.15 | 1.17 | −0.10% | 6,645.174 |
| 5 oct 2026 | 1.13 | 1.18 | 1.01 | 1.17 | +2.74% | 23,171.174 |
| 2 oct 2026 | 1.19 | 1.19 | 1.12 | 1.14 | −3.05% | 4,825.174 |
| 1 oct 2026 | 0.95 | 1.20 | 0.95 | 1.18 | −2.01% | 16,723.344 |
| 30 sep 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 0.00% | 2,364.174 |
| 29 sep 2026 | 1.20 | 1.21 | 1.18 | 1.20 | −1.64% | 5,819.774 |
| 28 sep 2026 | 1.19 | 1.22 | 1.15 | 1.22 | +1.49% | 6,027.174 |
| 25 sep 2026 | 1.18 | 1.20 | 1.18 | 1.20 | −0.65% | 5,578.174 |
| 24 sep 2026 | 1.17 | 1.21 | 1.17 | 1.21 | +1.26% | 3,784.224 |
| 23 sep 2026 | 1.21 | 1.22 | 1.15 | 1.20 | −1.24% | 12,478.174 |
| 22 sep 2026 | 1.19 | 1.23 | 1.19 | 1.21 | +0.17% | 12,615.722 |
| 21 sep 2026 | 1.19 | 1.22 | 1.17 | 1.21 | +1.33% | 25,012.224 |
| 18 sep 2026 | 1.11 | 1.20 | 1.11 | 1.19 | +3.67% | 18,218.124 |
| 17 sep 2026 | 1.12 | 1.16 | 1.03 | 1.15 | +1.78% | 15,598.174 |
| 16 sep 2026 | 1.09 | 1.14 | 1.09 | 1.13 | +2.72% | 7,449.174 |
| 15 sep 2026 | 0.98 | 1.15 | 0.98 | 1.10 | −0.90% | 4,828.701 |
| 14 sep 2026 | 1.16 | 1.16 | 1.11 | 1.11 | −0.03% | 6,244.174 |
| 11 sep 2026 | 1.14 | 1.14 | 1.11 | 1.11 | −3.45% | 3,109.184 |
| 10 sep 2026 | 1.14 | 1.15 | 1.13 | 1.15 | +0.46% | 3,100.174 |
| 9 sep 2026 | 1.14 | 1.15 | 1.10 | 1.14 | +2.21% | 5,462.859 |
| 8 sep 2026 | 1.10 | 1.14 | 1.10 | 1.12 | −3.45% | 5,767.174 |
| 4 sep 2026 | 1.12 | 1.16 | 1.12 | 1.16 | +2.86% | 1,520.174 |
| 3 sep 2026 | 1.10 | 1.13 | 1.10 | 1.13 | −1.08% | 2,674.174 |
| 2 sep 2026 | 1.17 | 1.18 | 1.12 | 1.14 | −3.39% | 6,418.783 |
| 1 sep 2026 | 1.11 | 1.18 | 1.09 | 1.18 | +3.51% | 14,294.046 |
| 31 ago 2026 | 1.14 | 1.14 | 1.11 | 1.14 | −0.43% | 1,736.174 |
| 28 ago 2026 | 1.13 | 1.15 | 1.13 | 1.14 | +0.43% | 3,717.174 |
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.