XNAS
Datos históricos de BTQ Technologies Corp.
BTQ Technologies Corp. · BTQ
$2.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:07 UTC
- Variación en el periodo
- −73.52%
- Máximo
- US$13.85
- 16 de octubre de 2025
- Mínimo
- US$2.09
- 30 de marzo de 2026
- Volumen medio diario
- 3.21 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 | 2.91 | 2.97 | 2.68 | 2.68 | −3.94% | 1.94 M |
| 8 oct 2026 | 3.04 | 3.04 | 2.77 | 2.79 | −9.42% | 3.06 M |
| 7 oct 2026 | 3.10 | 3.10 | 3.01 | 3.08 | −5.52% | 1.25 M |
| 6 oct 2026 | 3.21 | 3.36 | 3.19 | 3.26 | +3.49% | 1.47 M |
| 5 oct 2026 | 3.20 | 3.20 | 3.06 | 3.15 | −0.63% | 1.6 M |
| 2 oct 2026 | 3.01 | 3.19 | 2.97 | 3.17 | +6.38% | 2.07 M |
| 1 oct 2026 | 2.92 | 2.99 | 2.84 | 2.98 | +2.76% | 1.27 M |
| 30 sep 2026 | 2.98 | 3.06 | 2.90 | 2.90 | +2.11% | 2.17 M |
| 29 sep 2026 | 2.90 | 2.92 | 2.78 | 2.84 | −0.70% | 1.82 M |
| 28 sep 2026 | 2.74 | 2.89 | 2.68 | 2.86 | +4.38% | 1.9 M |
| 25 sep 2026 | 2.82 | 2.82 | 2.73 | 2.74 | −1.79% | 1.38 M |
| 24 sep 2026 | 2.68 | 2.82 | 2.67 | 2.79 | +2.20% | 1.68 M |
| 23 sep 2026 | 2.80 | 2.86 | 2.67 | 2.73 | +1.87% | 3.57 M |
| 22 sep 2026 | 2.84 | 2.84 | 2.64 | 2.68 | −6.62% | 3.18 M |
| 21 sep 2026 | 2.69 | 2.89 | 2.68 | 2.87 | +9.96% | 2.16 M |
| 18 sep 2026 | 2.70 | 2.75 | 2.60 | 2.61 | −3.33% | 2.93 M |
| 17 sep 2026 | 2.74 | 2.84 | 2.68 | 2.70 | +2.66% | 1.92 M |
| 16 sep 2026 | 2.65 | 2.70 | 2.56 | 2.63 | −0.38% | 2.06 M |
| 15 sep 2026 | 2.80 | 2.81 | 2.61 | 2.64 | −6.71% | 2.13 M |
| 14 sep 2026 | 2.73 | 2.92 | 2.70 | 2.83 | 0.00% | 2.9 M |
| 11 sep 2026 | 2.83 | 2.91 | 2.80 | 2.83 | +4.04% | 1.61 M |
| 10 sep 2026 | 2.93 | 2.93 | 2.71 | 2.72 | −7.80% | 2.78 M |
| 9 sep 2026 | 2.99 | 3.01 | 2.88 | 2.95 | −1.99% | 2.37 M |
| 8 sep 2026 | 3.10 | 3.15 | 2.98 | 3.01 | −0.50% | 2.19 M |
| 4 sep 2026 | 2.99 | 3.05 | 2.96 | 3.03 | +1.51% | 1.09 M |
| 3 sep 2026 | 3.24 | 3.25 | 2.90 | 2.98 | −8.87% | 3.84 M |
| 2 sep 2026 | 2.98 | 3.33 | 2.94 | 3.27 | +9.36% | 5.13 M |
| 1 sep 2026 | 3.00 | 3.03 | 2.92 | 2.99 | −1.64% | 2.1 M |
| 31 ago 2026 | 3.35 | 3.36 | 3.02 | 3.04 | −8.71% | 2.73 M |
| 28 ago 2026 | 3.65 | 3.65 | 3.24 | 3.33 | −9.26% | 2.6 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.