XNYS
Datos históricos de Shift4 Payments, Inc.
Shift4 Payments, Inc. · FOUR
$40.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:30 UTC
- Variación en el periodo
- −48.21%
- Máximo
- US$79.93
- 10 de octubre de 2025
- Mínimo
- US$34.56
- 11 de junio de 2026
- Volumen medio diario
- 2.02 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 | 39.61 | 40.35 | 39.08 | 40.00 | +1.21% | 1.68 M |
| 8 oct 2026 | 39.06 | 40.19 | 38.17 | 39.52 | +1.36% | 2.43 M |
| 7 oct 2026 | 38.23 | 39.58 | 37.41 | 38.99 | +1.27% | 2.39 M |
| 6 oct 2026 | 37.57 | 38.76 | 36.90 | 38.50 | +2.53% | 2.19 M |
| 5 oct 2026 | 36.46 | 38.17 | 36.30 | 37.55 | +3.82% | 1.98 M |
| 2 oct 2026 | 35.79 | 36.80 | 35.28 | 36.17 | +1.66% | 1.8 M |
| 1 oct 2026 | 36.80 | 37.26 | 35.27 | 35.58 | −1.63% | 4.66 M |
| 30 sep 2026 | 37.00 | 37.00 | 35.91 | 36.17 | −2.45% | 2.26 M |
| 29 sep 2026 | 36.87 | 37.23 | 36.23 | 37.08 | +0.14% | 1.55 M |
| 28 sep 2026 | 37.91 | 37.97 | 36.56 | 37.03 | −3.69% | 1.81 M |
| 25 sep 2026 | 38.16 | 39.24 | 37.25 | 38.45 | +0.76% | 1.68 M |
| 24 sep 2026 | 38.13 | 38.90 | 37.43 | 38.16 | −0.78% | 1.64 M |
| 23 sep 2026 | 39.00 | 39.24 | 37.50 | 38.46 | −1.56% | 2.44 M |
| 22 sep 2026 | 40.00 | 40.02 | 38.06 | 39.07 | −0.76% | 2.88 M |
| 21 sep 2026 | 39.31 | 39.94 | 38.98 | 39.37 | +1.00% | 1.71 M |
| 18 sep 2026 | 41.35 | 41.59 | 38.85 | 38.98 | −5.73% | 3.27 M |
| 17 sep 2026 | 42.83 | 42.85 | 41.20 | 41.35 | −1.76% | 1.39 M |
| 16 sep 2026 | 42.40 | 43.80 | 41.63 | 42.09 | −0.61% | 1.57 M |
| 15 sep 2026 | 45.06 | 45.12 | 42.08 | 42.35 | −6.55% | 1.34 M |
| 14 sep 2026 | 45.73 | 46.36 | 43.89 | 45.32 | +0.60% | 2.55 M |
| 11 sep 2026 | 43.58 | 45.65 | 42.39 | 45.05 | +4.69% | 2.2 M |
| 10 sep 2026 | 41.20 | 43.64 | 40.93 | 43.03 | +4.62% | 3.56 M |
| 9 sep 2026 | 42.00 | 42.97 | 40.80 | 41.13 | −2.74% | 2.07 M |
| 8 sep 2026 | 45.30 | 45.71 | 41.51 | 42.29 | −7.95% | 1.94 M |
| 4 sep 2026 | 44.34 | 46.64 | 43.62 | 45.94 | +3.96% | 2.05 M |
| 3 sep 2026 | 45.00 | 45.33 | 42.79 | 44.19 | −0.09% | 1.97 M |
| 2 sep 2026 | 41.00 | 44.56 | 41.00 | 44.23 | +7.67% | 1.49 M |
| 1 sep 2026 | 41.72 | 43.21 | 40.78 | 41.08 | −2.84% | 2.03 M |
| 31 ago 2026 | 44.43 | 44.98 | 41.72 | 42.28 | −3.82% | 2.08 M |
| 28 ago 2026 | 43.68 | 45.33 | 42.67 | 43.96 | +0.05% | 2.03 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.