XNAS
Datos históricos de Bentley Systems, Incorporated
Bentley Systems, Incorporated · BSY
$34.97
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 19:02:59 UTC
- Variación en el periodo
- −31.23%
- Máximo
- US$52.85
- 21 de octubre de 2025
- Mínimo
- US$28.08
- 25 de junio de 2026
- Volumen medio diario
- 2.65 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 | 34.98 | 35.35 | 34.80 | 34.97 | +0.43% | 1.59 M |
| 8 oct 2026 | 35.47 | 35.47 | 34.22 | 34.82 | −0.94% | 2.26 M |
| 7 oct 2026 | 35.98 | 35.98 | 34.73 | 35.15 | −2.28% | 2.38 M |
| 6 oct 2026 | 34.92 | 36.30 | 34.54 | 35.97 | +3.51% | 3.39 M |
| 5 oct 2026 | 33.61 | 35.45 | 33.28 | 34.75 | +7.82% | 4.25 M |
| 2 oct 2026 | 32.97 | 33.00 | 32.13 | 32.23 | −1.59% | 1.57 M |
| 1 oct 2026 | 32.68 | 33.00 | 32.16 | 32.75 | +2.50% | 1.96 M |
| 30 sep 2026 | 31.04 | 32.11 | 30.96 | 31.95 | +2.67% | 1.79 M |
| 29 sep 2026 | 31.30 | 31.68 | 30.75 | 31.12 | −0.54% | 3.23 M |
| 28 sep 2026 | 31.00 | 31.32 | 30.36 | 31.29 | −0.48% | 2.22 M |
| 25 sep 2026 | 31.72 | 32.18 | 31.38 | 31.44 | −1.44% | 1.89 M |
| 24 sep 2026 | 32.80 | 32.80 | 31.72 | 31.90 | −2.51% | 1.68 M |
| 23 sep 2026 | 31.89 | 33.05 | 31.63 | 32.72 | +2.70% | 3.11 M |
| 22 sep 2026 | 32.51 | 32.70 | 31.40 | 31.86 | −0.31% | 2.65 M |
| 21 sep 2026 | 32.52 | 32.88 | 31.87 | 31.96 | −1.90% | 3.02 M |
| 18 sep 2026 | 31.50 | 32.82 | 31.19 | 32.58 | +3.72% | 9.47 M |
| 17 sep 2026 | 31.01 | 31.44 | 30.70 | 31.41 | +1.00% | 1.78 M |
| 16 sep 2026 | 31.65 | 31.74 | 30.66 | 31.10 | −2.45% | 2.83 M |
| 15 sep 2026 | 31.65 | 32.10 | 31.24 | 31.88 | +0.57% | 4.19 M |
| 14 sep 2026 | 31.88 | 32.35 | 31.51 | 31.70 | +2.36% | 2.42 M |
| 11 sep 2026 | 30.97 | 31.28 | 30.61 | 30.97 | −0.10% | 1.83 M |
| 10 sep 2026 | 32.01 | 32.31 | 30.87 | 31.00 | −3.16% | 2.55 M |
| 9 sep 2026 | 32.73 | 32.86 | 31.61 | 32.01 | −2.53% | 2.31 M |
| 8 sep 2026 | 33.32 | 33.68 | 32.50 | 32.84 | −2.58% | 2.47 M |
| 4 sep 2026 | 35.24 | 35.28 | 33.06 | 33.71 | −5.28% | 2.63 M |
| 3 sep 2026 | 35.70 | 36.50 | 35.45 | 35.59 | +1.34% | 1.54 M |
| 2 sep 2026 | 35.57 | 35.84 | 34.98 | 35.12 | −1.40% | 1.15 M |
| 1 sep 2026 | 36.31 | 36.67 | 35.52 | 35.62 | −3.07% | 1.59 M |
| 31 ago 2026 | 37.10 | 37.42 | 36.73 | 36.75 | −1.47% | 2.12 M |
| 28 ago 2026 | 37.48 | 38.00 | 36.95 | 37.30 | −0.82% | 2.43 M |
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.