XNAS
Datos históricos de MasterBeef Group
MasterBeef Group · MB
$3.92
▲ +0.26 (+7.10%)
Última operación · 11/10/2026, 23:51:12 UTC
- Variación en el periodo
- −60.54%
- Máximo
- US$19.75
- 7 de agosto de 2026
- Mínimo
- US$3.51
- 9 de julio de 2026
- Volumen medio diario
- 0.17 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 | 3.70 | 3.75 | 3.60 | 3.66 | −3.68% | 3,922 |
| 8 oct 2026 | 3.81 | 3.81 | 3.80 | 3.80 | −3.31% | 3,701.433 |
| 7 oct 2026 | 3.96 | 3.96 | 3.93 | 3.93 | +1.81% | 5,284.286 |
| 6 oct 2026 | 3.99 | 4.00 | 3.80 | 3.86 | −2.03% | 8,213.256 |
| 5 oct 2026 | 3.98 | 4.05 | 3.93 | 3.94 | +0.77% | 7,868.365 |
| 2 oct 2026 | 4.05 | 4.05 | 3.90 | 3.91 | −3.22% | 9,478.896 |
| 1 oct 2026 | 4.13 | 4.30 | 3.90 | 4.04 | +2.28% | 23,997.046 |
| 30 sep 2026 | 4.05 | 4.09 | 3.95 | 3.95 | −1.00% | 16,018.848 |
| 29 sep 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 0.00% | 1,359.947 |
| 28 sep 2026 | 4.00 | 4.03 | 3.95 | 3.99 | −0.25% | 3,789.83 |
| 25 sep 2026 | 4.16 | 4.16 | 4.00 | 4.00 | −0.25% | 4,520.729 |
| 24 sep 2026 | 4.10 | 4.10 | 3.90 | 4.01 | −1.72% | 8,299.346 |
| 23 sep 2026 | 4.17 | 4.24 | 4.08 | 4.08 | 0.00% | 4,761.087 |
| 22 sep 2026 | 4.10 | 4.10 | 4.02 | 4.08 | +0.74% | 3,470.036 |
| 21 sep 2026 | 4.07 | 4.16 | 4.05 | 4.05 | +0.25% | 5,020.474 |
| 18 sep 2026 | 4.19 | 4.19 | 4.04 | 4.04 | +0.75% | 3,916.758 |
| 17 sep 2026 | 4.37 | 4.40 | 4.01 | 4.01 | −2.91% | 8,742.208 |
| 16 sep 2026 | 4.15 | 4.43 | 4.10 | 4.13 | +1.23% | 4,431.99 |
| 15 sep 2026 | 4.28 | 4.39 | 4.08 | 4.08 | −4.90% | 5,500.855 |
| 14 sep 2026 | 4.37 | 4.37 | 4.27 | 4.29 | −0.92% | 2,641.458 |
| 11 sep 2026 | 4.44 | 4.44 | 4.31 | 4.33 | −1.14% | 2,748.393 |
| 10 sep 2026 | 4.40 | 4.40 | 4.25 | 4.38 | −0.45% | 4,864.439 |
| 9 sep 2026 | 4.33 | 4.40 | 4.17 | 4.40 | +4.76% | 9,535.916 |
| 8 sep 2026 | 4.29 | 4.29 | 4.05 | 4.20 | −1.41% | 10,551.315 |
| 4 sep 2026 | 4.36 | 4.36 | 4.01 | 4.26 | +1.67% | 13,665.118 |
| 3 sep 2026 | 4.28 | 4.28 | 4.01 | 4.19 | 0.00% | 9,602.566 |
| 2 sep 2026 | 4.23 | 4.40 | 3.94 | 4.19 | +3.97% | 13,664.522 |
| 1 sep 2026 | 3.93 | 4.21 | 3.72 | 4.03 | −2.89% | 213,203.267 |
| 31 ago 2026 | 4.26 | 4.37 | 4.14 | 4.15 | −3.04% | 6,660.604 |
| 28 ago 2026 | 4.60 | 4.60 | 3.76 | 4.28 | −7.56% | 44,189.836 |
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.