XNYS
Datos históricos de Brightstar Lottery PLC
Brightstar Lottery PLC · BRSL
$9.88
▲ +0.04 (+0.41%)
Última operación · 10/10/2026, 23:09:41 UTC
- Variación en el periodo
- −41.18%
- Máximo
- US$17.59
- 4 de noviembre de 2025
- Mínimo
- US$9.63
- 24 de septiembre de 2026
- Volumen medio diario
- 1.66 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 | 10.09 | 10.17 | 9.73 | 9.84 | −1.50% | 1.7 M |
| 8 oct 2026 | 9.90 | 10.05 | 9.79 | 9.99 | −0.50% | 1.99 M |
| 7 oct 2026 | 10.17 | 10.17 | 9.91 | 10.04 | −1.67% | 1.78 M |
| 6 oct 2026 | 10.02 | 10.27 | 10.02 | 10.21 | +2.82% | 1.66 M |
| 5 oct 2026 | 9.82 | 10.12 | 9.82 | 9.93 | +0.81% | 1.95 M |
| 2 oct 2026 | 10.06 | 10.09 | 9.77 | 9.85 | −0.40% | 2.42 M |
| 1 oct 2026 | 10.01 | 10.01 | 9.74 | 9.89 | −1.00% | 3.19 M |
| 30 sep 2026 | 9.97 | 10.11 | 9.86 | 9.99 | +0.60% | 2.72 M |
| 29 sep 2026 | 9.86 | 9.99 | 9.71 | 9.93 | +0.61% | 2.6 M |
| 28 sep 2026 | 9.96 | 10.00 | 9.76 | 9.87 | −0.90% | 2.26 M |
| 25 sep 2026 | 9.77 | 9.96 | 9.72 | 9.96 | +2.26% | 2.71 M |
| 24 sep 2026 | 10.18 | 10.23 | 9.63 | 9.74 | −5.07% | 3.52 M |
| 23 sep 2026 | 10.50 | 10.50 | 10.08 | 10.26 | −1.54% | 1.84 M |
| 22 sep 2026 | 10.46 | 10.61 | 10.27 | 10.42 | +1.36% | 5.79 M |
| 21 sep 2026 | 10.25 | 10.43 | 10.14 | 10.28 | +0.98% | 4.73 M |
| 18 sep 2026 | 10.32 | 10.41 | 10.15 | 10.18 | −2.21% | 2.09 M |
| 17 sep 2026 | 10.69 | 10.69 | 10.39 | 10.41 | −1.14% | 1.33 M |
| 16 sep 2026 | 10.56 | 10.79 | 10.51 | 10.53 | −0.47% | 1.35 M |
| 15 sep 2026 | 10.64 | 10.74 | 10.48 | 10.58 | −1.03% | 1.49 M |
| 14 sep 2026 | 10.74 | 10.82 | 10.60 | 10.69 | −1.02% | 1.74 M |
| 11 sep 2026 | 10.84 | 11.01 | 10.61 | 10.80 | +1.31% | 2.65 M |
| 10 sep 2026 | 11.07 | 11.21 | 10.52 | 10.66 | −4.14% | 3.19 M |
| 9 sep 2026 | 11.02 | 11.17 | 10.84 | 11.12 | +0.09% | 1.86 M |
| 8 sep 2026 | 11.25 | 11.25 | 11.04 | 11.11 | −1.68% | 1.72 M |
| 4 sep 2026 | 11.44 | 11.45 | 11.13 | 11.30 | −0.35% | 1.2 M |
| 3 sep 2026 | 11.31 | 11.38 | 11.06 | 11.34 | +1.52% | 1.5 M |
| 2 sep 2026 | 11.18 | 11.49 | 11.16 | 11.17 | 0.00% | 1.35 M |
| 1 sep 2026 | 11.24 | 11.24 | 11.01 | 11.17 | −0.89% | 1.99 M |
| 31 ago 2026 | 11.47 | 11.52 | 11.26 | 11.27 | −2.59% | 1.39 M |
| 28 ago 2026 | 11.43 | 11.66 | 11.39 | 11.57 | +2.21% | 1.47 M |
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.