XNYS
Datos históricos de SentinelOne, Inc.
SentinelOne, Inc. · S
$26.25
▼ -0.02 (-0.08%)
Última operación · 10/10/2026, 17:18:05 UTC
- Variación en el periodo
- +52.29%
- Máximo
- US$26.50
- 9 de octubre de 2026
- Mínimo
- US$11.81
- 10 de abril de 2026
- Volumen medio diario
- 7.98 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 | 25.77 | 26.50 | 25.49 | 26.27 | +3.43% | 7.39 M |
| 8 oct 2026 | 25.29 | 25.64 | 25.10 | 25.40 | +0.36% | 7.52 M |
| 7 oct 2026 | 25.52 | 25.62 | 25.07 | 25.31 | −1.90% | 8.04 M |
| 6 oct 2026 | 25.42 | 26.34 | 25.33 | 25.80 | +1.45% | 9.23 M |
| 5 oct 2026 | 25.16 | 25.51 | 24.95 | 25.43 | +1.48% | 8.46 M |
| 2 oct 2026 | 24.92 | 25.75 | 24.92 | 25.06 | +1.58% | 11.32 M |
| 1 oct 2026 | 24.12 | 24.69 | 23.41 | 24.67 | +3.83% | 8.97 M |
| 30 sep 2026 | 23.60 | 24.06 | 23.38 | 23.76 | +1.93% | 8.9 M |
| 29 sep 2026 | 22.75 | 23.42 | 22.47 | 23.31 | +2.51% | 7 M |
| 28 sep 2026 | 21.87 | 23.05 | 21.79 | 22.74 | +1.61% | 6.4 M |
| 25 sep 2026 | 23.83 | 24.23 | 22.30 | 22.38 | −6.67% | 10.46 M |
| 24 sep 2026 | 23.95 | 24.40 | 23.84 | 23.98 | −0.50% | 6.08 M |
| 23 sep 2026 | 23.97 | 24.30 | 23.66 | 24.10 | +1.05% | 7.33 M |
| 22 sep 2026 | 24.17 | 24.17 | 23.42 | 23.85 | +0.21% | 7.66 M |
| 21 sep 2026 | 22.59 | 23.81 | 22.36 | 23.80 | +5.73% | 8.23 M |
| 18 sep 2026 | 23.13 | 23.22 | 22.18 | 22.51 | −2.93% | 13.02 M |
| 17 sep 2026 | 22.75 | 24.26 | 22.59 | 23.19 | +0.09% | 14.58 M |
| 16 sep 2026 | 23.04 | 23.92 | 22.90 | 23.17 | −1.32% | 8.36 M |
| 15 sep 2026 | 22.27 | 23.63 | 22.15 | 23.48 | +3.85% | 9.99 M |
| 14 sep 2026 | 20.63 | 23.05 | 20.50 | 22.61 | +14.48% | 16.36 M |
| 11 sep 2026 | 19.81 | 20.24 | 19.72 | 19.75 | −0.30% | 5.87 M |
| 10 sep 2026 | 19.30 | 20.13 | 19.16 | 19.81 | +1.90% | 6.63 M |
| 9 sep 2026 | 19.47 | 19.75 | 19.39 | 19.44 | +0.05% | 3.87 M |
| 8 sep 2026 | 19.74 | 19.80 | 19.07 | 19.43 | −2.26% | 5.83 M |
| 4 sep 2026 | 19.99 | 20.21 | 19.74 | 19.88 | +0.40% | 6.57 M |
| 3 sep 2026 | 20.07 | 20.18 | 19.35 | 19.80 | +0.61% | 16.96 M |
| 2 sep 2026 | 20.56 | 20.74 | 19.25 | 19.68 | −4.60% | 10.38 M |
| 1 sep 2026 | 21.72 | 21.96 | 20.54 | 20.63 | −6.65% | 6.89 M |
| 31 ago 2026 | 21.45 | 22.14 | 21.15 | 22.10 | +2.60% | 8.96 M |
| 28 ago 2026 | 21.49 | 22.25 | 20.71 | 21.54 | −5.15% | 16.47 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.