XASE
Datos históricos de B2Gold Corp.
B2Gold Corp. · BTG
$5.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:09 UTC
- Variación en el periodo
- +3.35%
- Máximo
- US$6.29
- 27 de febrero de 2026
- Mínimo
- US$3.57
- 17 de julio de 2026
- Volumen medio diario
- 32.43 M
Del 10 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 | 5.20 | 5.27 | 5.17 | 5.25 | +2.54% | 16.38 M |
| 8 oct 2026 | 5.02 | 5.16 | 4.99 | 5.12 | +2.40% | 17.52 M |
| 7 oct 2026 | 5.05 | 5.10 | 4.96 | 5.00 | −4.03% | 21.05 M |
| 6 oct 2026 | 5.19 | 5.25 | 5.10 | 5.21 | +1.17% | 14.05 M |
| 5 oct 2026 | 5.23 | 5.24 | 5.09 | 5.15 | −0.96% | 15.61 M |
| 2 oct 2026 | 5.24 | 5.30 | 5.13 | 5.20 | +0.58% | 18.89 M |
| 1 oct 2026 | 5.23 | 5.26 | 5.13 | 5.17 | −0.96% | 22.88 M |
| 30 sep 2026 | 5.38 | 5.39 | 5.21 | 5.22 | −2.25% | 21.51 M |
| 29 sep 2026 | 5.32 | 5.37 | 5.22 | 5.34 | +1.14% | 27.65 M |
| 28 sep 2026 | 5.19 | 5.42 | 5.19 | 5.28 | −3.65% | 24.59 M |
| 25 sep 2026 | 5.32 | 5.51 | 5.30 | 5.48 | +3.01% | 19.65 M |
| 24 sep 2026 | 5.30 | 5.34 | 5.16 | 5.32 | −0.56% | 22.01 M |
| 23 sep 2026 | 5.43 | 5.45 | 5.32 | 5.35 | −4.12% | 14.13 M |
| 22 sep 2026 | 5.39 | 5.64 | 5.37 | 5.58 | +4.10% | 17.79 M |
| 21 sep 2026 | 5.48 | 5.51 | 5.27 | 5.36 | −2.37% | 19.69 M |
| 18 sep 2026 | 5.42 | 5.51 | 5.35 | 5.49 | +1.67% | 27.11 M |
| 17 sep 2026 | 5.32 | 5.42 | 5.25 | 5.40 | +5.06% | 18.27 M |
| 16 sep 2026 | 5.32 | 5.38 | 5.07 | 5.14 | −1.53% | 24.49 M |
| 15 sep 2026 | 5.24 | 5.26 | 5.16 | 5.22 | 0.00% | 20.93 M |
| 14 sep 2026 | 5.21 | 5.26 | 5.12 | 5.22 | −2.97% | 14.14 M |
| 11 sep 2026 | 5.47 | 5.53 | 5.32 | 5.38 | +0.37% | 16.51 M |
| 10 sep 2026 | 5.32 | 5.45 | 5.29 | 5.36 | −3.25% | 21.07 M |
| 9 sep 2026 | 5.57 | 5.62 | 5.46 | 5.54 | +1.65% | 23.82 M |
| 8 sep 2026 | 5.58 | 5.69 | 5.44 | 5.45 | −2.85% | 23.19 M |
| 4 sep 2026 | 5.53 | 5.63 | 5.48 | 5.61 | −1.41% | 26.02 M |
| 3 sep 2026 | 5.61 | 5.69 | 5.52 | 5.69 | +5.18% | 53.08 M |
| 2 sep 2026 | 5.32 | 5.47 | 5.30 | 5.41 | +4.04% | 36.52 M |
| 1 sep 2026 | 5.33 | 5.40 | 5.19 | 5.20 | −5.11% | 44.02 M |
| 31 ago 2026 | 5.63 | 5.64 | 5.44 | 5.48 | −3.18% | 34.77 M |
| 28 ago 2026 | 5.86 | 5.88 | 5.58 | 5.66 | −2.92% | 39.27 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.