XNAS
Datos históricos de Sabre Corporation
Sabre Corporation · SABR
$1.90
▼ -0.01 (-0.26%)
Última operación · 11/10/2026, 23:49:35 UTC
- Variación en el periodo
- +5.56%
- Máximo
- US$2.50
- 17 de septiembre de 2026
- Mínimo
- US$0.81
- 24 de febrero de 2026
- Volumen medio diario
- 6.77 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 | 1.93 | 1.93 | 1.87 | 1.90 | −1.55% | 12.57 M |
| 8 oct 2026 | 1.90 | 1.98 | 1.87 | 1.93 | +1.05% | 8.11 M |
| 7 oct 2026 | 1.91 | 2.00 | 1.90 | 1.91 | −0.52% | 3.67 M |
| 6 oct 2026 | 1.93 | 1.97 | 1.91 | 1.92 | −0.52% | 4.97 M |
| 5 oct 2026 | 1.98 | 2.04 | 1.93 | 1.93 | −2.03% | 5.81 M |
| 2 oct 2026 | 2.00 | 2.02 | 1.95 | 1.97 | −1.01% | 4.26 M |
| 1 oct 2026 | 2.15 | 2.15 | 1.99 | 1.99 | −6.13% | 8.63 M |
| 30 sep 2026 | 2.13 | 2.20 | 2.11 | 2.12 | −0.47% | 4.26 M |
| 29 sep 2026 | 2.09 | 2.17 | 2.07 | 2.13 | +1.43% | 5.55 M |
| 28 sep 2026 | 2.15 | 2.16 | 2.09 | 2.10 | −3.67% | 4.85 M |
| 25 sep 2026 | 2.27 | 2.28 | 2.17 | 2.18 | −3.11% | 3.76 M |
| 24 sep 2026 | 2.17 | 2.27 | 2.11 | 2.25 | +2.74% | 3.31 M |
| 23 sep 2026 | 2.24 | 2.25 | 2.16 | 2.19 | −3.52% | 6.13 M |
| 22 sep 2026 | 2.40 | 2.40 | 2.22 | 2.27 | −2.58% | 3.23 M |
| 21 sep 2026 | 2.26 | 2.36 | 2.24 | 2.33 | +3.10% | 3.84 M |
| 18 sep 2026 | 2.29 | 2.31 | 2.22 | 2.26 | −2.59% | 17.35 M |
| 17 sep 2026 | 2.40 | 2.50 | 2.31 | 2.32 | 0.00% | 8.33 M |
| 16 sep 2026 | 2.16 | 2.35 | 2.12 | 2.32 | +11.00% | 9.16 M |
| 15 sep 2026 | 2.18 | 2.18 | 2.07 | 2.09 | −3.91% | 4.96 M |
| 14 sep 2026 | 2.18 | 2.20 | 2.12 | 2.18 | +0.23% | 6.11 M |
| 11 sep 2026 | 2.16 | 2.19 | 2.10 | 2.17 | +1.88% | 11.4 M |
| 10 sep 2026 | 2.12 | 2.22 | 2.11 | 2.13 | −0.47% | 6.52 M |
| 9 sep 2026 | 2.23 | 2.29 | 2.13 | 2.14 | −5.31% | 6.97 M |
| 8 sep 2026 | 2.11 | 2.28 | 2.07 | 2.26 | +6.10% | 7.45 M |
| 4 sep 2026 | 2.05 | 2.20 | 2.04 | 2.13 | +3.40% | 4.13 M |
| 3 sep 2026 | 2.12 | 2.13 | 2.04 | 2.06 | −1.44% | 2.56 M |
| 2 sep 2026 | 2.02 | 2.16 | 2.02 | 2.09 | +3.98% | 3.14 M |
| 1 sep 2026 | 2.14 | 2.15 | 1.99 | 2.01 | −7.37% | 2.92 M |
| 31 ago 2026 | 2.19 | 2.20 | 2.10 | 2.17 | −1.36% | 2.7 M |
| 28 ago 2026 | 2.15 | 2.24 | 2.14 | 2.20 | +2.80% | 3.08 M |
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.