XNAS
Datos históricos de Bogota Financial Corp.
Bogota Financial Corp. · BSBK
$9.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:41 UTC
- Variación en el periodo
- +1%
- Máximo
- US$9.55
- 4 de agosto de 2026
- Mínimo
- US$8.10
- 7 de noviembre de 2025
- Volumen medio diario
- 0.01 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 | 9.08 | 9.08 | 9.08 | 9.08 | +0.11% | 1,109 |
| 8 oct 2026 | 9.07 | 9.17 | 9.07 | 9.07 | −1.09% | 1,408.426 |
| 7 oct 2026 | 9.07 | 9.18 | 9.07 | 9.17 | +1.21% | 3,062.426 |
| 6 oct 2026 | 9.17 | 9.17 | 9.03 | 9.06 | −0.22% | 526.451 |
| 5 oct 2026 | 9.10 | 9.10 | 9.08 | 9.08 | −0.11% | 5,656.426 |
| 2 oct 2026 | 9.12 | 9.12 | 9.06 | 9.09 | +0.33% | 6,420.426 |
| 1 oct 2026 | 9.08 | 9.08 | 9.05 | 9.06 | +0.11% | 8,597.426 |
| 30 sep 2026 | 9.11 | 9.11 | 9.05 | 9.05 | 0.00% | 560.426 |
| 29 sep 2026 | 9.11 | 9.20 | 9.05 | 9.05 | −0.55% | 1,260.126 |
| 28 sep 2026 | 9.11 | 9.16 | 9.10 | 9.10 | −0.16% | 2,866.419 |
| 25 sep 2026 | 9.01 | 9.12 | 9.01 | 9.12 | +1.17% | 444.426 |
| 24 sep 2026 | 9.10 | 9.18 | 9.01 | 9.01 | −1.26% | 995.701 |
| 23 sep 2026 | 9.19 | 9.19 | 9.06 | 9.13 | −0.79% | 434.426 |
| 22 sep 2026 | 9.20 | 9.20 | 9.20 | 9.20 | −0.02% | 250.426 |
| 21 sep 2026 | 9.07 | 9.20 | 9.06 | 9.20 | −0.43% | 1,406.426 |
| 18 sep 2026 | 9.07 | 9.24 | 9.06 | 9.24 | +1.43% | 2,380.426 |
| 17 sep 2026 | 9.11 | 9.11 | 9.02 | 9.11 | +1.11% | 4,729.426 |
| 16 sep 2026 | 9.11 | 9.14 | 9.01 | 9.01 | −0.44% | 6,006.315 |
| 15 sep 2026 | 9.11 | 9.13 | 9.05 | 9.05 | −1.73% | 1,654.426 |
| 14 sep 2026 | 9.14 | 9.21 | 9.06 | 9.21 | +1.76% | 1,376.36 |
| 11 sep 2026 | 9.07 | 9.13 | 9.05 | 9.05 | −0.98% | 2,073.426 |
| 10 sep 2026 | 9.17 | 9.23 | 9.14 | 9.14 | −0.33% | 3,438.708 |
| 9 sep 2026 | 9.21 | 9.33 | 9.16 | 9.17 | −1.40% | 6,804.548 |
| 8 sep 2026 | 9.20 | 9.54 | 9.20 | 9.30 | +1.36% | 11,113.426 |
| 4 sep 2026 | 9.07 | 9.20 | 9.07 | 9.18 | +1.38% | 5,304.708 |
| 3 sep 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 0.00% | 3,073.426 |
| 2 sep 2026 | 9.12 | 9.26 | 9.05 | 9.05 | −0.55% | 10,707.426 |
| 1 sep 2026 | 9.12 | 9.19 | 9.10 | 9.10 | −0.66% | 5,860.426 |
| 31 ago 2026 | 9.12 | 9.28 | 9.10 | 9.16 | −0.97% | 1,819.706 |
| 28 ago 2026 | 9.15 | 9.25 | 9.15 | 9.25 | +1.43% | 5,565.929 |
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.