XNAS
Datos históricos de Science Applications International Corporation
Science Applications International Corporation · SAIC
$134.66
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 17:29:45 UTC
- Variación en el periodo
- +39.46%
- Máximo
- US$142.66
- 31 de agosto de 2026
- Mínimo
- US$81.08
- 11 de febrero de 2026
- Volumen medio diario
- 0.57 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 | 130.42 | 136.40 | 129.78 | 134.66 | +3.82% | 656,225.373 |
| 8 oct 2026 | 122.75 | 130.41 | 122.08 | 129.71 | +6.25% | 565,432.027 |
| 7 oct 2026 | 124.05 | 124.60 | 121.35 | 122.08 | −2.01% | 399,661.065 |
| 6 oct 2026 | 127.00 | 127.18 | 124.22 | 124.59 | −1.82% | 346,320.386 |
| 5 oct 2026 | 125.17 | 127.62 | 124.05 | 126.90 | +1.31% | 407,257.538 |
| 2 oct 2026 | 126.11 | 128.19 | 124.28 | 125.26 | −0.82% | 418,412.113 |
| 1 oct 2026 | 129.47 | 131.39 | 125.79 | 126.30 | −0.99% | 494,807.211 |
| 30 sep 2026 | 128.46 | 130.28 | 127.15 | 127.56 | −0.51% | 348,949.108 |
| 29 sep 2026 | 130.01 | 130.28 | 127.22 | 128.21 | −2.08% | 413,477.16 |
| 28 sep 2026 | 131.56 | 132.00 | 130.16 | 130.93 | −1.27% | 260,633.573 |
| 25 sep 2026 | 132.13 | 133.40 | 130.87 | 132.61 | +0.14% | 331,529.819 |
| 24 sep 2026 | 133.24 | 135.29 | 132.35 | 132.43 | −0.40% | 417,400.121 |
| 23 sep 2026 | 131.68 | 134.69 | 130.22 | 132.96 | +2.52% | 425,417.972 |
| 22 sep 2026 | 133.81 | 133.94 | 129.26 | 129.69 | −2.74% | 637,000.801 |
| 21 sep 2026 | 133.04 | 134.74 | 132.51 | 133.35 | +0.12% | 310,514.099 |
| 18 sep 2026 | 133.65 | 133.78 | 131.96 | 133.19 | −0.34% | 937,989.973 |
| 17 sep 2026 | 133.57 | 134.86 | 132.55 | 133.65 | +0.78% | 386,250.999 |
| 16 sep 2026 | 132.00 | 133.98 | 130.80 | 132.62 | −0.84% | 357,844.184 |
| 15 sep 2026 | 131.38 | 136.08 | 129.89 | 133.74 | +1.31% | 635,716.903 |
| 14 sep 2026 | 130.20 | 132.31 | 129.90 | 132.01 | +1.62% | 433,735.767 |
| 11 sep 2026 | 128.39 | 130.00 | 125.80 | 129.90 | +0.89% | 268,657.696 |
| 10 sep 2026 | 126.37 | 129.78 | 125.16 | 128.76 | +2.03% | 318,334.213 |
| 9 sep 2026 | 127.85 | 127.94 | 125.86 | 126.20 | −1.06% | 379,190.23 |
| 8 sep 2026 | 125.64 | 127.82 | 124.38 | 127.55 | +0.63% | 369,017.025 |
| 4 sep 2026 | 125.71 | 127.99 | 123.88 | 126.75 | +0.20% | 343,228.026 |
| 3 sep 2026 | 127.56 | 129.37 | 124.79 | 126.50 | −0.53% | 489,431.371 |
| 2 sep 2026 | 126.10 | 127.85 | 122.70 | 127.18 | +0.32% | 556,227.138 |
| 1 sep 2026 | 127.01 | 128.45 | 124.05 | 126.78 | −1.12% | 608,191.91 |
| 31 ago 2026 | 140.39 | 142.66 | 127.10 | 128.22 | +1.79% | 1.86 M |
| 28 ago 2026 | 129.46 | 130.98 | 125.02 | 125.96 | −2.33% | 849,499.628 |
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.