XNYS
Datos históricos de Bluerock Private Real Estate Fund
Bluerock Private Real Estate Fund · BPRE
$13.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:33 UTC
- Variación en el periodo
- −11.02%
- Máximo
- US$18.27
- 20 de marzo de 2026
- Mínimo
- US$11.67
- 27 de agosto de 2026
- Volumen medio diario
- 0.95 M
Del 16 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.06 | 13.23 | 13.03 | 13.08 | +0.54% | 1.08 M |
| 8 oct 2026 | 12.83 | 13.14 | 12.83 | 13.01 | +1.64% | 1.07 M |
| 7 oct 2026 | 12.95 | 13.17 | 12.80 | 12.80 | −2.22% | 1.08 M |
| 6 oct 2026 | 12.70 | 13.13 | 12.70 | 13.09 | +2.83% | 1.35 M |
| 5 oct 2026 | 12.70 | 12.81 | 12.62 | 12.73 | +0.32% | 645,691.624 |
| 2 oct 2026 | 12.71 | 12.76 | 12.61 | 12.69 | +0.55% | 473,126.084 |
| 1 oct 2026 | 12.54 | 12.71 | 12.54 | 12.62 | +0.64% | 931,069.247 |
| 30 sep 2026 | 12.57 | 12.71 | 12.48 | 12.54 | +0.32% | 1.08 M |
| 29 sep 2026 | 12.57 | 12.73 | 12.47 | 12.50 | +0.08% | 1.24 M |
| 28 sep 2026 | 12.37 | 12.58 | 12.37 | 12.49 | +1.13% | 958,438.764 |
| 25 sep 2026 | 12.40 | 12.59 | 12.35 | 12.35 | +0.41% | 865,907.505 |
| 24 sep 2026 | 12.40 | 12.54 | 12.29 | 12.30 | −0.57% | 901,855.871 |
| 23 sep 2026 | 12.05 | 12.68 | 12.05 | 12.37 | +1.64% | 2.17 M |
| 22 sep 2026 | 11.93 | 12.17 | 11.91 | 12.17 | +2.10% | 671,118.235 |
| 21 sep 2026 | 11.97 | 12.05 | 11.88 | 11.92 | +0.08% | 784,823.672 |
| 18 sep 2026 | 12.04 | 12.15 | 11.90 | 11.91 | −1.73% | 664,916.868 |
| 17 sep 2026 | 12.20 | 12.29 | 12.08 | 12.12 | 0.00% | 624,266.999 |
| 16 sep 2026 | 11.91 | 12.30 | 11.86 | 12.12 | +2.11% | 1.3 M |
| 15 sep 2026 | 11.95 | 12.05 | 11.81 | 11.87 | −0.50% | 888,312.528 |
| 14 sep 2026 | 12.02 | 12.17 | 11.89 | 11.93 | −1.81% | 992,800.36 |
| 11 sep 2026 | 12.08 | 12.31 | 12.00 | 12.15 | +1.00% | 503,352.682 |
| 10 sep 2026 | 11.93 | 12.09 | 11.88 | 12.03 | −0.17% | 859,530.314 |
| 9 sep 2026 | 11.87 | 12.05 | 11.81 | 12.05 | +1.52% | 631,575.753 |
| 8 sep 2026 | 11.84 | 11.98 | 11.80 | 11.87 | 0.00% | 557,389.156 |
| 4 sep 2026 | 11.98 | 12.05 | 11.75 | 11.87 | −0.34% | 801,223.456 |
| 3 sep 2026 | 12.20 | 12.29 | 11.90 | 11.91 | −1.98% | 760,712.284 |
| 2 sep 2026 | 12.04 | 12.15 | 11.94 | 12.15 | +1.08% | 624,694.751 |
| 1 sep 2026 | 12.10 | 12.29 | 11.98 | 12.02 | −1.07% | 693,102.084 |
| 31 ago 2026 | 12.65 | 12.75 | 11.93 | 12.15 | −3.42% | 1.19 M |
| 28 ago 2026 | 12.35 | 13.00 | 12.35 | 12.58 | +1.62% | 981,706.242 |
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.