Siren Nasdaq NexGen Economy (BLCN)

BLCN
🏛️ Estados Unidos →
27.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.69 24.81 23.85 24.43 0.0M
2023-12-28 24.97 25.00 24.34 24.34 0.0M
2023-12-27 24.49 25.00 24.40 24.98 0.0M
2023-12-26 24.23 24.46 24.13 24.30 0.0M
2023-12-22 23.98 24.47 23.98 24.13 0.0M
2023-12-21 23.70 24.00 23.35 23.98 0.0M
2023-12-20 23.71 23.99 23.20 23.49 0.0M
2023-12-19 23.22 23.71 22.82 23.71 0.0M
2023-12-18 22.97 23.36 22.90 23.06 0.0M
2023-12-15 23.08 23.22 22.74 23.08 0.0M
2023-12-14 22.99 23.25 22.74 22.92 0.0M
2023-12-13 22.37 22.88 22.03 22.60 0.0M
2023-12-12 22.43 22.62 22.07 22.61 0.0M
2023-12-11 22.52 22.78 22.25 22.37 0.0M
2023-12-08 22.36 22.88 22.36 22.88 0.0M
2023-12-07 22.20 22.43 21.96 22.12 0.0M
2023-12-06 22.67 22.76 22.36 22.43 0.0M
2023-12-05 22.38 22.77 22.38 22.45 0.0M
2023-12-04 22.43 22.65 22.21 22.58 0.0M
2023-12-01 21.22 21.80 21.22 21.77 0.0M
2023-11-30 21.01 21.35 21.01 21.23 0.0M
2023-11-29 21.44 21.57 21.25 21.46 0.0M
2023-11-28 20.95 21.37 20.83 21.15 0.0M
2023-11-27 20.70 21.00 20.57 20.99 0.0M
2023-11-24 20.59 20.97 20.59 20.96 0.0M
2023-11-22 20.41 20.50 20.31 20.41 0.0M
2023-11-21 20.39 20.40 20.11 20.11 0.0M
2023-11-20 20.22 20.55 20.22 20.48 0.0M
2023-11-17 20.01 20.16 19.97 20.03 0.0M
2023-11-16 20.10 20.10 19.73 19.85 0.0M
2023-11-15 19.97 20.42 19.97 20.42 0.0M
2023-11-14 19.81 19.91 19.68 19.74 0.0M
2023-11-13 19.54 19.56 19.25 19.38 0.0M
2023-11-10 19.54 19.83 19.46 19.83 0.0M
2023-11-09 19.82 20.36 19.49 19.52 0.0M
2023-11-08 19.57 19.62 19.25 19.33 0.0M
2023-11-07 19.53 19.84 19.28 19.84 0.0M
2023-11-06 19.61 19.80 19.48 19.54 0.0M
2023-11-03 19.53 19.81 19.52 19.81 0.0M
2023-11-02 18.78 19.40 18.78 19.31 0.0M
2023-11-01 18.78 18.93 18.54 18.78 0.0M
2023-10-31 18.73 18.80 18.52 18.65 0.0M
2023-10-30 18.60 18.96 18.50 18.95 0.0M
2023-10-27 18.50 18.67 18.35 18.45 0.0M
2023-10-26 18.77 18.95 18.60 18.77 0.0M
2023-10-25 19.10 19.10 18.85 18.97 0.0M
2023-10-24 18.99 19.32 18.99 19.26 0.0M
2023-10-23 18.39 18.67 18.33 18.63 0.0M
2023-10-20 18.53 18.65 18.24 18.24 0.0M
2023-10-19 18.75 18.76 18.43 18.76 0.0M
2023-10-18 18.91 18.92 18.56 18.85 0.0M
2023-10-17 19.04 19.27 18.92 18.94 0.0M
2023-10-16 18.80 18.99 18.76 18.99 0.0M
2023-10-13 18.91 18.91 18.48 18.57 0.0M
2023-10-12 19.16 19.23 18.73 19.11 0.0M
2023-10-11 19.28 19.44 19.01 19.06 0.0M
2023-10-10 19.14 19.50 19.14 19.35 0.0M
2023-10-09 18.91 19.10 18.85 19.00 0.0M
2023-10-06 18.72 19.10 18.72 19.03 0.0M
2023-10-05 18.62 18.75 18.51 18.74 0.0M
2023-10-04 18.46 18.68 18.29 18.68 0.0M
2023-10-03 18.73 18.73 18.29 18.29 0.0M
2023-10-02 19.15 19.15 18.78 18.98 0.0M
2023-09-29 19.18 19.37 18.99 18.99 0.0M
2023-09-28 18.93 19.06 18.93 19.03 0.0M
2023-09-27 19.05 19.12 18.82 19.09 0.0M
2023-09-26 19.19 19.19 18.96 18.96 0.0M
2023-09-25 19.19 19.38 19.14 19.35 0.0M
2023-09-22 19.60 19.64 19.33 19.37 0.0M
2023-09-21 19.57 19.66 19.41 19.41 0.0M
2023-09-20 20.04 20.25 19.78 19.78 0.0M
2023-09-19 20.18 20.18 19.92 19.95 0.0M
2023-09-18 20.35 20.46 20.23 20.36 0.0M
2023-09-15 20.46 20.48 20.30 20.30 0.0M
2023-09-14 20.51 20.68 20.42 20.60 0.0M
2023-09-13 20.34 20.48 20.24 20.24 0.0M
2023-09-12 20.38 20.51 20.27 20.28 0.0M
2023-09-11 20.56 20.56 20.23 20.45 0.0M
2023-09-08 20.50 20.65 20.32 20.44 0.0M
2023-09-07 20.35 20.55 20.07 20.55 0.0M
2023-09-06 20.69 20.81 20.48 20.48 0.0M
2023-09-05 20.78 20.87 20.63 20.87 0.0M
2023-09-01 20.96 21.00 20.71 20.94 0.0M
2023-08-31 21.11 21.19 20.65 20.69 0.0M
2023-08-30 21.15 21.20 20.88 21.13 0.0M
2023-08-29 20.11 21.20 19.93 21.02 0.0M
2023-08-28 20.02 20.42 20.01 20.10 0.0M
2023-08-25 19.94 20.19 19.71 20.00 0.0M
2023-08-24 20.45 20.45 19.80 19.95 0.0M
2023-08-23 19.72 20.40 19.72 20.18 0.0M
2023-08-22 20.18 20.18 19.78 19.98 0.0M
2023-08-21 19.93 20.06 19.73 20.00 0.0M
2023-08-18 19.82 20.00 19.36 19.74 0.0M
2023-08-17 20.75 20.75 20.15 20.41 0.0M
2023-08-16 21.07 21.07 20.62 20.62 0.0M
2023-08-15 21.51 21.53 21.01 21.01 0.0M
2023-08-14 21.35 21.55 21.17 21.46 0.0M
2023-08-11 21.48 21.75 21.28 21.66 0.0M
2023-08-10 21.96 22.26 21.53 21.62 0.0M
2023-08-09 22.31 22.39 21.81 21.81 0.0M
2023-08-08 22.18 22.29 21.56 22.29 0.0M
2023-08-07 22.46 22.50 22.09 22.29 0.0M
2023-08-04 22.64 22.79 22.40 22.47 0.0M
2023-08-03 22.55 22.67 22.47 22.47 0.0M
2023-08-02 23.12 23.32 22.58 22.63 0.0M
2023-08-01 23.38 23.41 23.06 23.25 0.0M
2023-07-31 23.31 23.69 23.30 23.53 0.0M
2023-07-28 23.23 23.50 23.16 23.21 0.0M
2023-07-27 23.53 23.62 22.98 23.04 0.0M
2023-07-26 23.12 23.32 22.96 23.14 0.0M
2023-07-25 23.07 23.48 23.07 23.37 0.0M
2023-07-24 22.90 23.02 22.78 22.94 0.0M
2023-07-21 23.26 23.40 22.88 23.01 0.0M
2023-07-20 23.57 23.63 22.99 23.31 0.0M
2023-07-19 23.66 23.82 23.44 23.75 0.0M
2023-07-18 23.39 23.59 23.36 23.36 0.0M
2023-07-17 23.38 23.78 23.38 23.71 0.0M
2023-07-14 23.82 24.00 23.38 23.38 0.0M
2023-07-13 22.86 23.91 22.86 23.90 0.0M
2023-07-12 22.92 23.09 22.59 22.63 0.0M
2023-07-11 22.14 22.69 22.14 22.69 0.0M
2023-07-10 21.89 22.19 21.85 22.09 0.0M
2023-07-07 21.63 22.24 21.63 21.85 0.0M
2023-07-06 21.77 21.82 21.35 21.82 0.0M
2023-07-05 21.78 22.13 21.78 21.82 0.0M
2023-07-03 21.57 22.00 21.57 21.99 0.0M
2023-06-30 21.47 21.80 21.29 21.57 0.0M
2023-06-29 20.80 21.39 20.80 21.35 0.0M
2023-06-28 20.96 21.20 20.91 20.96 0.0M
2023-06-27 20.89 21.22 20.84 21.06 0.0M
2023-06-26 21.12 21.12 20.78 20.90 0.0M
2023-06-23 21.26 21.39 21.02 21.09 0.0M
2023-06-22 21.65 21.72 21.33 21.40 0.0M
2023-06-21 21.76 21.92 21.58 21.92 0.0M
2023-06-20 21.90 22.01 21.50 21.78 0.0M
2023-06-16 22.09 22.21 21.78 22.21 0.0M
2023-06-15 21.74 21.99 21.65 21.99 0.0M
2023-06-14 21.63 22.00 21.51 21.99 0.0M
2023-06-13 21.59 21.70 21.38 21.41 0.0M
2023-06-12 21.26 21.49 21.02 21.11 0.0M
2023-06-09 21.24 21.61 20.97 21.18 0.0M
2023-06-08 21.35 21.40 21.07 21.24 0.0M
2023-06-07 21.50 21.74 21.12 21.42 0.0M
2023-06-06 20.93 21.50 20.66 21.37 0.0M
2023-06-05 21.38 21.50 21.00 21.02 0.0M
2023-06-02 21.50 21.54 21.21 21.52 0.0M
2023-06-01 20.91 21.36 20.85 21.32 0.0M
2023-05-31 20.78 20.96 20.37 20.69 0.0M
2023-05-30 21.09 21.30 20.77 20.99 0.0M
2023-05-26 20.55 21.29 20.55 20.79 0.0M
2023-05-25 20.98 21.00 20.50 20.54 0.0M
2023-05-24 20.78 20.95 20.41 20.95 0.0M
2023-05-23 21.23 21.71 20.86 20.86 0.0M
2023-05-22 20.89 21.40 20.77 21.40 0.0M
2023-05-19 21.07 21.44 20.64 20.82 0.0M
2023-05-18 21.10 21.25 20.71 21.20 0.0M
2023-05-17 20.56 21.20 20.33 21.09 0.0M
2023-05-16 20.61 21.00 20.22 20.57 0.0M
2023-05-15 20.43 20.85 20.10 20.85 0.0M
2023-05-12 20.52 20.52 20.10 20.17 0.0M
2023-05-11 20.88 20.88 20.46 20.52 0.0M
2023-05-10 20.94 21.16 20.77 21.05 0.0M
2023-05-09 20.58 20.80 20.45 20.77 0.0M
2023-05-08 20.85 20.85 20.49 20.58 0.1M
2023-05-05 20.70 21.07 20.59 21.02 0.0M
2023-05-04 20.49 20.58 20.42 20.50 0.0M
2023-05-03 20.59 20.73 20.25 20.30 0.0M
2023-05-02 20.72 20.76 20.39 20.68 0.0M
2023-05-01 21.06 21.10 20.74 20.78 0.0M
2023-04-28 20.84 21.20 20.84 21.13 0.0M
2023-04-27 20.75 20.96 20.63 20.90 0.0M
2023-04-26 20.79 20.88 20.41 20.67 0.0M
2023-04-25 20.67 20.73 20.43 20.44 0.0M
2023-04-24 20.94 20.98 20.45 20.86 0.0M
2023-04-21 21.00 21.00 20.66 20.96 0.0M
2023-04-20 21.21 21.22 20.71 20.75 0.0M
2023-04-19 21.39 21.57 21.32 21.43 0.0M
2023-04-18 21.75 21.83 21.57 21.79 0.0M
2023-04-17 21.62 21.70 21.36 21.55 0.0M
2023-04-14 21.84 21.90 21.52 21.83 0.0M
2023-04-13 21.51 21.92 21.50 21.89 0.0M
2023-04-12 21.75 21.79 21.29 21.34 0.0M
2023-04-11 21.56 21.77 21.54 21.75 0.0M
2023-04-10 21.00 21.50 20.89 21.50 0.0M
2023-04-06 20.92 21.29 20.87 21.07 0.0M
2023-04-05 21.32 21.35 20.84 21.03 0.0M
2023-04-04 21.44 21.44 21.13 21.44 0.0M
2023-04-03 21.32 21.53 21.21 21.50 0.0M
2023-03-31 21.18 21.45 21.18 21.45 0.0M
2023-03-30 21.17 21.23 21.08 21.11 0.0M
2023-03-29 20.65 21.09 20.65 21.09 0.0M
2023-03-28 20.46 20.58 20.30 20.58 0.0M
2023-03-27 20.57 20.61 20.26 20.46 0.0M
2023-03-24 20.49 20.77 20.29 20.67 0.0M
2023-03-23 20.59 21.11 20.16 20.65 0.1M
2023-03-22 21.06 21.25 20.58 20.58 0.0M
2023-03-21 20.68 21.12 20.68 21.12 0.0M
2023-03-20 20.69 20.69 20.37 20.54 0.0M
2023-03-17 20.41 20.58 20.23 20.58 0.0M
2023-03-16 19.72 20.31 19.70 20.30 0.0M
2023-03-15 19.53 19.76 19.42 19.69 0.0M
2023-03-14 20.00 20.18 19.53 19.98 0.1M
2023-03-13 19.27 19.80 19.17 19.76 0.0M
2023-03-10 19.81 20.06 19.18 19.64 0.0M
2023-03-09 20.55 20.58 19.89 19.92 0.0M
2023-03-08 20.53 20.70 20.50 20.70 0.0M
2023-03-07 21.00 21.00 20.50 20.50 0.0M
2023-03-06 21.09 21.31 20.95 21.04 0.1M
2023-03-03 20.79 21.27 20.70 21.27 0.1M
2023-03-02 20.63 20.87 20.41 20.75 0.0M
2023-03-01 21.19 21.33 20.66 21.15 0.1M
2023-02-28 20.93 21.26 20.81 21.15 0.1M
2023-02-27 21.17 21.35 20.71 20.85 0.1M
2023-02-24 21.00 21.17 20.62 21.03 0.1M
2023-02-23 21.26 21.50 21.04 21.50 0.1M
2023-02-22 21.31 21.66 21.07 21.25 0.2M
2023-02-21 21.65 21.95 21.15 21.43 0.4M
2023-02-17 21.83 21.95 21.50 21.71 0.0M
2023-02-16 22.20 22.67 21.99 22.17 0.0M
2023-02-15 21.95 22.62 21.73 22.46 0.0M
2023-02-14 22.01 22.39 21.80 22.25 0.0M
2023-02-13 22.00 22.20 21.80 22.02 0.0M
2023-02-10 22.08 22.46 21.65 21.97 0.0M
2023-02-09 23.19 23.24 22.20 22.21 0.0M
2023-02-08 23.20 23.42 22.80 22.90 0.0M
2023-02-07 23.45 23.62 22.90 23.62 0.1M
2023-02-06 23.28 23.95 23.23 23.47 0.0M
2023-02-03 23.93 24.55 23.63 23.93 0.0M
2023-02-02 24.19 24.99 24.08 24.62 0.0M
2023-02-01 23.14 23.85 22.75 23.85 0.0M
2023-01-31 22.91 23.15 22.74 22.75 0.0M
2023-01-30 23.27 23.49 22.93 23.04 0.0M
2023-01-27 23.27 23.79 23.03 23.45 0.0M
2023-01-26 23.67 23.75 23.00 23.49 0.0M
2023-01-25 23.09 23.43 22.54 23.00 0.0M
2023-01-24 23.38 23.78 23.06 23.53 0.0M
2023-01-23 23.15 23.77 23.01 23.46 0.0M
2023-01-20 22.53 23.10 22.21 23.10 0.0M
2023-01-19 22.21 22.63 22.10 22.10 0.0M
2023-01-18 23.30 23.53 22.44 22.53 0.2M
2023-01-17 23.05 23.30 22.73 23.30 0.0M
2023-01-13 22.49 22.97 22.40 22.97 0.0M
2023-01-12 22.25 22.96 21.97 22.39 0.0M
2023-01-11 21.94 22.41 21.75 22.27 0.0M
2023-01-10 21.69 22.05 21.47 21.67 0.0M
2023-01-09 21.45 21.94 21.45 21.75 0.0M
2023-01-06 20.83 21.47 20.33 21.02 0.0M
2023-01-05 20.88 21.09 20.45 20.72 0.0M
2023-01-04 20.83 21.77 20.61 21.40 0.0M
2023-01-03 20.60 20.67 20.10 20.51 0.0M