USD
Datos históricos de Splash Beverage Group, Inc.
Splash Beverage Group, Inc. · SBEV
$0.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:48 UTC
- Variación en el periodo
- −94.41%
- Máximo
- US$13.40
- 22 de octubre de 2025
- Mínimo
- US$0.25
- 27 de julio de 2026
- Volumen medio diario
- 2.84 M
Del 10 de octubre de 2025 al 21 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 21 ago 2026 | 0.44 | 0.47 | 0.44 | 0.47 | +10.94% | 1.62 M |
| 20 ago 2026 | 0.40 | 0.44 | 0.40 | 0.43 | +3.56% | 459,339.069 |
| 19 ago 2026 | 0.40 | 0.44 | 0.40 | 0.41 | +2.93% | 1.68 M |
| 18 ago 2026 | 0.37 | 0.41 | 0.37 | 0.40 | +5.48% | 502,199.791 |
| 17 ago 2026 | 0.40 | 0.40 | 0.36 | 0.38 | −6.67% | 336,358.926 |
| 14 ago 2026 | 0.39 | 0.41 | 0.39 | 0.41 | +2.71% | 479,658.081 |
| 13 ago 2026 | 0.40 | 0.41 | 0.37 | 0.39 | −3.74% | 1.46 M |
| 12 ago 2026 | 0.35 | 0.64 | 0.35 | 0.41 | +16.40% | 49.21 M |
| 11 ago 2026 | 0.40 | 0.40 | 0.32 | 0.35 | −14.63% | 355,203.856 |
| 10 ago 2026 | 0.39 | 0.41 | 0.38 | 0.41 | −4.58% | 382,120.227 |
| 7 ago 2026 | 0.44 | 0.46 | 0.42 | 0.43 | −3.14% | 417,154.874 |
| 6 ago 2026 | 0.40 | 0.46 | 0.39 | 0.45 | +4.94% | 749,961.605 |
| 5 ago 2026 | 0.33 | 0.47 | 0.33 | 0.43 | +21.43% | 5.44 M |
| 4 ago 2026 | 0.32 | 0.35 | 0.32 | 0.35 | −1.44% | 4.83 M |
| 3 ago 2026 | 0.30 | 0.36 | 0.29 | 0.36 | −4.03% | 2.42 M |
| 31 jul 2026 | 0.43 | 0.45 | 0.33 | 0.37 | +7.22% | 35.14 M |
| 30 jul 2026 | 0.32 | 0.35 | 0.32 | 0.35 | +7.94% | 26.43 M |
| 29 jul 2026 | 0.34 | 0.38 | 0.31 | 0.32 | −9.33% | 473,721.389 |
| 28 jul 2026 | 0.32 | 0.35 | 0.31 | 0.35 | +6.82% | 527,475.236 |
| 27 jul 2026 | 0.37 | 0.37 | 0.25 | 0.33 | −11.83% | 1.12 M |
| 16 jul 2026 | 0.41 | 0.41 | 0.36 | 0.37 | −9.04% | 281,791.622 |
| 15 jul 2026 | 0.41 | 0.44 | 0.41 | 0.41 | −1.34% | 330,620.118 |
| 14 jul 2026 | 0.44 | 0.44 | 0.38 | 0.42 | −15.89% | 1.32 M |
| 13 jul 2026 | 0.57 | 0.58 | 0.49 | 0.50 | −14.78% | 1.8 M |
| 10 jul 2026 | 0.63 | 0.64 | 0.57 | 0.58 | −11.98% | 1.34 M |
| 9 jul 2026 | 0.71 | 0.74 | 0.63 | 0.66 | −5.00% | 2.34 M |
| 8 jul 2026 | 0.61 | 0.76 | 0.60 | 0.70 | +8.82% | 2.52 M |
| 7 jul 2026 | 0.60 | 0.70 | 0.57 | 0.64 | −23.16% | 9.31 M |
| 6 jul 2026 | 1.18 | 1.27 | 0.73 | 0.83 | +42.53% | 104.17 M |
| 2 jul 2026 | 0.63 | 0.63 | 0.57 | 0.58 | −7.54% | 101,161.407 |
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.