XNYS
Datos históricos de Safehold Inc.
Safehold Inc. · SAFE
$12.17
▲ +0.17 (+1.42%)
Última operación · 10/10/2026, 18:28:54 UTC
- Variación en el periodo
- −18.81%
- Máximo
- US$17.45
- 17 de julio de 2026
- Mínimo
- US$11.60
- 1 de octubre de 2026
- Volumen medio diario
- 0.4 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 | 12.10 | 12.20 | 11.97 | 12.00 | −0.83% | 478,688.074 |
| 8 oct 2026 | 12.02 | 12.16 | 11.90 | 12.10 | +0.67% | 734,414.199 |
| 7 oct 2026 | 12.09 | 12.17 | 12.02 | 12.02 | −0.66% | 501,804.464 |
| 6 oct 2026 | 11.98 | 12.16 | 11.98 | 12.10 | +1.68% | 549,864.891 |
| 5 oct 2026 | 12.06 | 12.09 | 11.76 | 11.90 | −1.33% | 855,562.183 |
| 2 oct 2026 | 11.97 | 12.28 | 11.91 | 12.06 | +2.29% | 758,121.39 |
| 1 oct 2026 | 11.75 | 11.95 | 11.60 | 11.79 | +0.17% | 1.08 M |
| 30 sep 2026 | 11.92 | 12.02 | 11.75 | 11.77 | −1.92% | 877,023.309 |
| 29 sep 2026 | 12.21 | 12.32 | 11.90 | 12.00 | −1.72% | 712,085.872 |
| 28 sep 2026 | 12.17 | 12.26 | 11.93 | 12.21 | −0.41% | 679,806.297 |
| 25 sep 2026 | 12.40 | 12.49 | 12.21 | 12.26 | −0.97% | 550,411.649 |
| 24 sep 2026 | 12.77 | 12.87 | 12.38 | 12.38 | −4.11% | 732,415.569 |
| 23 sep 2026 | 13.42 | 13.42 | 12.88 | 12.91 | −4.01% | 443,411.813 |
| 22 sep 2026 | 13.51 | 13.58 | 13.28 | 13.45 | +0.37% | 463,550.814 |
| 21 sep 2026 | 13.22 | 13.54 | 13.17 | 13.40 | +1.98% | 574,189.604 |
| 18 sep 2026 | 13.53 | 13.77 | 13.05 | 13.14 | −3.10% | 1.33 M |
| 17 sep 2026 | 13.88 | 13.88 | 13.50 | 13.56 | −1.88% | 528,771.686 |
| 16 sep 2026 | 13.81 | 13.97 | 13.73 | 13.82 | +0.29% | 617,900.622 |
| 15 sep 2026 | 13.90 | 13.90 | 13.69 | 13.78 | −0.51% | 562,387.111 |
| 14 sep 2026 | 13.88 | 14.07 | 13.77 | 13.85 | −1.28% | 518,180.833 |
| 11 sep 2026 | 14.52 | 14.52 | 13.99 | 14.03 | −2.30% | 497,400.734 |
| 10 sep 2026 | 14.54 | 14.57 | 14.24 | 14.36 | −1.78% | 302,839.524 |
| 9 sep 2026 | 14.71 | 14.71 | 14.45 | 14.62 | −0.48% | 369,865.947 |
| 8 sep 2026 | 15.13 | 15.27 | 14.45 | 14.69 | −2.84% | 415,684.617 |
| 4 sep 2026 | 15.03 | 15.36 | 15.00 | 15.12 | +0.40% | 254,659.271 |
| 3 sep 2026 | 15.52 | 15.52 | 15.05 | 15.06 | −1.50% | 225,782.802 |
| 2 sep 2026 | 15.31 | 15.45 | 15.15 | 15.29 | +0.59% | 256,652.085 |
| 1 sep 2026 | 15.06 | 15.31 | 15.06 | 15.20 | +0.40% | 253,337.547 |
| 31 ago 2026 | 15.25 | 15.25 | 15.04 | 15.14 | −1.50% | 414,217.005 |
| 28 ago 2026 | 15.41 | 15.58 | 15.32 | 15.37 | +0.13% | 276,634.004 |
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.