XNYS
Datos históricos de HF Sinclair Corporation
HF Sinclair Corporation · DINO
$121.63
▲ +0.33 (+0.27%)
Última operación · 10/10/2026, 17:19:57 UTC
- Variación en el periodo
- +139.77%
- Máximo
- US$124.22
- 9 de octubre de 2026
- Mínimo
- US$45.71
- 29 de diciembre de 2025
- Volumen medio diario
- 2.62 M
Del 10 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 | 120.00 | 124.22 | 119.90 | 121.30 | +0.48% | 3.08 M |
| 8 oct 2026 | 117.97 | 120.83 | 117.27 | 120.72 | +4.40% | 2.43 M |
| 7 oct 2026 | 116.30 | 117.72 | 115.26 | 115.63 | +0.90% | 2.2 M |
| 6 oct 2026 | 113.59 | 116.09 | 113.34 | 114.60 | −0.54% | 1.72 M |
| 5 oct 2026 | 113.48 | 116.43 | 111.89 | 115.22 | +1.64% | 2.26 M |
| 2 oct 2026 | 111.08 | 114.20 | 109.00 | 113.36 | +0.59% | 2.4 M |
| 1 oct 2026 | 107.49 | 113.03 | 107.43 | 112.70 | +5.01% | 2.46 M |
| 30 sep 2026 | 107.34 | 109.96 | 104.84 | 107.32 | +1.64% | 1.81 M |
| 29 sep 2026 | 104.16 | 106.55 | 103.36 | 105.59 | −0.57% | 1.99 M |
| 28 sep 2026 | 107.12 | 108.04 | 105.00 | 106.19 | −0.59% | 2.53 M |
| 25 sep 2026 | 104.48 | 107.86 | 103.10 | 106.82 | +0.97% | 2.08 M |
| 24 sep 2026 | 107.30 | 109.34 | 105.50 | 105.79 | −0.33% | 2.64 M |
| 23 sep 2026 | 107.97 | 110.84 | 103.00 | 106.14 | −0.52% | 4.85 M |
| 22 sep 2026 | 107.14 | 110.23 | 105.83 | 106.69 | −2.38% | 4.79 M |
| 21 sep 2026 | 114.06 | 118.39 | 108.66 | 109.29 | −5.70% | 3.34 M |
| 18 sep 2026 | 115.90 | 117.70 | 114.59 | 115.90 | −0.62% | 5.64 M |
| 17 sep 2026 | 112.17 | 116.69 | 111.00 | 116.62 | +2.33% | 2.5 M |
| 16 sep 2026 | 110.50 | 114.79 | 109.15 | 113.97 | +1.53% | 2.09 M |
| 15 sep 2026 | 107.50 | 112.71 | 106.35 | 112.25 | +4.99% | 2.9 M |
| 14 sep 2026 | 109.49 | 111.58 | 105.23 | 106.91 | −0.86% | 3.04 M |
| 11 sep 2026 | 108.09 | 112.17 | 107.82 | 107.84 | +0.11% | 2.81 M |
| 10 sep 2026 | 110.31 | 110.92 | 107.38 | 107.72 | −0.39% | 2.1 M |
| 9 sep 2026 | 108.75 | 109.08 | 106.30 | 108.14 | −0.16% | 1.73 M |
| 8 sep 2026 | 107.50 | 109.86 | 107.50 | 108.31 | +2.75% | 2.51 M |
| 4 sep 2026 | 105.14 | 106.71 | 103.12 | 105.41 | −0.70% | 1.98 M |
| 3 sep 2026 | 105.22 | 108.25 | 104.81 | 106.15 | +0.08% | 2.23 M |
| 2 sep 2026 | 103.29 | 107.31 | 103.16 | 106.06 | +2.01% | 2.5 M |
| 1 sep 2026 | 102.79 | 103.99 | 100.99 | 103.97 | +2.32% | 2.68 M |
| 31 ago 2026 | 102.98 | 102.98 | 98.50 | 101.61 | +1.91% | 4.07 M |
| 28 ago 2026 | 97.00 | 100.13 | 97.00 | 99.71 | +2.79% | 1.81 M |
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.