XNYS
Datos históricos de BW LPG Limited
BW LPG Limited · BWLP
$26.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:16:12 UTC
- Variación en el periodo
- +105.53%
- Máximo
- US$26.48
- 9 de octubre de 2026
- Mínimo
- US$11.72
- 2 de diciembre de 2025
- Volumen medio diario
- 0.41 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 | 26.04 | 26.48 | 25.75 | 26.00 | −1.22% | 560,963.274 |
| 8 oct 2026 | 25.64 | 26.32 | 25.64 | 26.32 | +3.26% | 525,285.093 |
| 7 oct 2026 | 25.67 | 26.19 | 25.46 | 25.49 | −0.39% | 621,462.794 |
| 6 oct 2026 | 25.34 | 25.83 | 25.10 | 25.59 | −1.35% | 493,634.17 |
| 5 oct 2026 | 25.90 | 26.15 | 25.07 | 25.94 | +1.17% | 395,506.595 |
| 2 oct 2026 | 24.89 | 25.70 | 24.89 | 25.64 | −0.50% | 490,034.196 |
| 1 oct 2026 | 24.72 | 25.78 | 24.72 | 25.77 | +2.87% | 260,387.495 |
| 30 sep 2026 | 25.01 | 25.47 | 24.93 | 25.05 | +1.50% | 249,968.818 |
| 29 sep 2026 | 24.23 | 24.77 | 24.20 | 24.68 | +0.08% | 172,488.713 |
| 28 sep 2026 | 24.75 | 24.99 | 24.49 | 24.66 | +1.77% | 330,769.694 |
| 25 sep 2026 | 24.19 | 24.45 | 23.95 | 24.23 | +0.71% | 246,227.698 |
| 24 sep 2026 | 24.43 | 24.62 | 24.02 | 24.06 | −0.99% | 288,966.903 |
| 23 sep 2026 | 24.74 | 24.75 | 24.12 | 24.30 | −0.57% | 263,736.613 |
| 22 sep 2026 | 24.82 | 25.04 | 24.32 | 24.44 | −3.36% | 505,490.867 |
| 21 sep 2026 | 25.26 | 25.75 | 24.88 | 25.29 | −1.44% | 486,180.258 |
| 18 sep 2026 | 25.55 | 25.91 | 25.38 | 25.66 | −1.84% | 426,080.143 |
| 17 sep 2026 | 25.85 | 26.47 | 25.70 | 26.14 | +1.16% | 316,600.156 |
| 16 sep 2026 | 25.42 | 26.30 | 25.32 | 25.84 | +0.08% | 547,179.709 |
| 15 sep 2026 | 25.16 | 25.92 | 25.10 | 25.82 | +2.83% | 444,963.767 |
| 14 sep 2026 | 25.20 | 25.20 | 24.55 | 25.11 | −0.08% | 352,770.966 |
| 11 sep 2026 | 24.94 | 25.37 | 24.80 | 25.13 | +0.52% | 543,316.446 |
| 10 sep 2026 | 24.94 | 25.08 | 24.64 | 25.00 | +2.17% | 516,378.933 |
| 9 sep 2026 | 24.34 | 24.58 | 23.83 | 24.47 | +2.34% | 305,847.292 |
| 8 sep 2026 | 24.57 | 24.70 | 23.67 | 23.91 | −3.82% | 768,686.693 |
| 4 sep 2026 | 24.76 | 25.20 | 24.61 | 24.86 | +1.02% | 573,679.087 |
| 3 sep 2026 | 24.68 | 24.71 | 24.34 | 24.61 | +1.07% | 503,592.344 |
| 2 sep 2026 | 22.99 | 24.35 | 22.94 | 24.35 | +0.58% | 1 M |
| 1 sep 2026 | 24.28 | 24.68 | 23.15 | 24.21 | −0.16% | 807,320.416 |
| 31 ago 2026 | 24.34 | 24.37 | 23.77 | 24.25 | +1.29% | 362,308.014 |
| 28 ago 2026 | 23.50 | 24.18 | 23.49 | 23.94 | −1.93% | 394,472.531 |
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.