XNAS
Datos históricos de Sierra Bancorp
Sierra Bancorp · BSRR
$38.82
▼ -0.09 (-0.22%)
Última operación · 12/10/2026, 1:21:18 UTC
- Variación en el periodo
- +39%
- Máximo
- US$43.13
- 16 de julio de 2026
- Mínimo
- US$26.49
- 23 de octubre de 2025
- Volumen medio diario
- 0.06 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 | 39.26 | 40.40 | 38.75 | 38.91 | −2.05% | 38,859.404 |
| 8 oct 2026 | 39.38 | 40.18 | 39.12 | 39.72 | +1.02% | 43,472.128 |
| 7 oct 2026 | 39.03 | 39.43 | 38.69 | 39.32 | −0.41% | 40,859.877 |
| 6 oct 2026 | 39.57 | 39.88 | 39.44 | 39.48 | +0.23% | 31,185.494 |
| 5 oct 2026 | 39.98 | 39.98 | 39.00 | 39.39 | −0.93% | 61,966.597 |
| 2 oct 2026 | 39.54 | 40.05 | 39.46 | 39.76 | +1.43% | 38,157.424 |
| 1 oct 2026 | 38.91 | 39.26 | 38.43 | 39.20 | +0.38% | 39,820.531 |
| 30 sep 2026 | 39.28 | 39.55 | 38.64 | 39.05 | −0.31% | 52,816.469 |
| 29 sep 2026 | 39.75 | 39.92 | 38.91 | 39.17 | −1.51% | 34,979.279 |
| 28 sep 2026 | 39.84 | 40.09 | 39.63 | 39.77 | −0.33% | 37,914.331 |
| 25 sep 2026 | 39.55 | 40.15 | 39.55 | 39.90 | +0.63% | 23,772.991 |
| 24 sep 2026 | 39.57 | 39.78 | 39.35 | 39.65 | +0.63% | 36,106.531 |
| 23 sep 2026 | 39.92 | 40.09 | 39.17 | 39.40 | −1.52% | 33,131.852 |
| 22 sep 2026 | 40.26 | 40.46 | 39.71 | 40.01 | +0.02% | 51,476.233 |
| 21 sep 2026 | 40.19 | 40.42 | 39.96 | 40.00 | −0.47% | 41,904.641 |
| 18 sep 2026 | 40.14 | 40.43 | 39.60 | 40.19 | −0.45% | 110,526.579 |
| 17 sep 2026 | 40.91 | 40.91 | 40.36 | 40.37 | −0.54% | 26,779.026 |
| 16 sep 2026 | 41.01 | 41.18 | 39.55 | 40.59 | −1.22% | 48,383.51 |
| 15 sep 2026 | 40.98 | 41.23 | 40.77 | 41.09 | +0.61% | 56,780.304 |
| 14 sep 2026 | 40.83 | 41.21 | 40.50 | 40.84 | +0.27% | 38,947.668 |
| 11 sep 2026 | 41.08 | 41.08 | 40.21 | 40.73 | −0.34% | 54,709.128 |
| 10 sep 2026 | 40.30 | 40.87 | 39.95 | 40.87 | +1.24% | 39,974.416 |
| 9 sep 2026 | 40.30 | 40.72 | 40.11 | 40.37 | −0.79% | 46,939.517 |
| 8 sep 2026 | 40.86 | 41.13 | 40.59 | 40.69 | −0.94% | 83,611.149 |
| 4 sep 2026 | 40.47 | 41.21 | 40.47 | 41.08 | +0.90% | 31,680 |
| 3 sep 2026 | 40.70 | 40.80 | 40.40 | 40.71 | +0.82% | 26,881.451 |
| 2 sep 2026 | 39.73 | 40.62 | 39.56 | 40.38 | +2.44% | 60,956.015 |
| 1 sep 2026 | 39.56 | 39.86 | 39.16 | 39.42 | −0.50% | 47,954.97 |
| 31 ago 2026 | 39.99 | 40.32 | 39.39 | 39.62 | −0.55% | 42,439.041 |
| 28 ago 2026 | 40.00 | 40.52 | 39.81 | 39.84 | +0.03% | 51,003.521 |
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.