XNYS
Datos históricos de Samsara Inc.
Samsara Inc. · IOT
$41.08
▼ -0.47 (-1.13%)
Última operación · 10/10/2026, 17:29:56 UTC
- Variación en el periodo
- +12.72%
- Máximo
- US$47.47
- 5 de diciembre de 2025
- Mínimo
- US$23.38
- 4 de febrero de 2026
- Volumen medio diario
- 6.39 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 | 41.71 | 42.29 | 41.22 | 41.55 | +0.80% | 3.31 M |
| 8 oct 2026 | 40.50 | 41.44 | 40.11 | 41.22 | +1.75% | 5.37 M |
| 7 oct 2026 | 41.60 | 41.93 | 40.18 | 40.51 | −2.95% | 4.1 M |
| 6 oct 2026 | 42.70 | 42.99 | 41.44 | 41.74 | −1.53% | 4.45 M |
| 5 oct 2026 | 42.00 | 44.21 | 41.82 | 42.39 | +3.09% | 8.08 M |
| 2 oct 2026 | 40.41 | 41.29 | 40.30 | 41.12 | +2.70% | 5.72 M |
| 1 oct 2026 | 38.99 | 40.44 | 38.03 | 40.04 | +5.01% | 4.54 M |
| 30 sep 2026 | 38.05 | 38.95 | 37.84 | 38.13 | +0.42% | 4.47 M |
| 29 sep 2026 | 37.90 | 38.43 | 37.14 | 37.97 | +0.11% | 5.59 M |
| 28 sep 2026 | 37.15 | 38.37 | 36.40 | 37.93 | −0.08% | 4.5 M |
| 25 sep 2026 | 39.21 | 40.05 | 37.92 | 37.96 | −3.46% | 5.21 M |
| 24 sep 2026 | 38.99 | 39.46 | 38.00 | 39.32 | +0.61% | 5.12 M |
| 23 sep 2026 | 38.56 | 39.38 | 38.12 | 39.08 | +2.14% | 3.77 M |
| 22 sep 2026 | 38.89 | 39.85 | 37.75 | 38.26 | +0.55% | 5.13 M |
| 21 sep 2026 | 39.89 | 40.00 | 38.03 | 38.05 | −3.79% | 5.8 M |
| 18 sep 2026 | 40.42 | 40.44 | 38.97 | 39.55 | −1.13% | 7.6 M |
| 17 sep 2026 | 40.48 | 41.06 | 39.73 | 40.00 | −1.62% | 3.61 M |
| 16 sep 2026 | 40.78 | 42.84 | 40.50 | 40.66 | −2.38% | 5.39 M |
| 15 sep 2026 | 42.70 | 43.18 | 41.46 | 41.65 | −2.94% | 8.17 M |
| 14 sep 2026 | 39.25 | 43.19 | 38.97 | 42.91 | +11.80% | 10.1 M |
| 11 sep 2026 | 38.50 | 39.38 | 37.76 | 38.38 | −0.16% | 6.75 M |
| 10 sep 2026 | 38.23 | 39.75 | 37.90 | 38.44 | −0.54% | 6.17 M |
| 9 sep 2026 | 39.60 | 39.60 | 37.31 | 38.65 | −3.74% | 10.76 M |
| 8 sep 2026 | 39.56 | 40.79 | 38.74 | 40.15 | −0.12% | 10.74 M |
| 4 sep 2026 | 44.90 | 45.12 | 39.32 | 40.20 | +3.74% | 25.61 M |
| 3 sep 2026 | 37.69 | 38.86 | 37.32 | 38.75 | +5.33% | 16.39 M |
| 2 sep 2026 | 38.92 | 38.92 | 36.67 | 36.79 | −5.81% | 5.26 M |
| 1 sep 2026 | 40.25 | 40.44 | 38.76 | 39.06 | −4.38% | 5.3 M |
| 31 ago 2026 | 40.78 | 42.10 | 40.55 | 40.85 | −0.75% | 8.06 M |
| 28 ago 2026 | 41.74 | 42.63 | 41.05 | 41.16 | −1.70% | 4.64 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.