XNYS
Datos históricos de The Boston Beer Company, Inc.
The Boston Beer Company, Inc. · SAM
$170.51
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:28:43 UTC
- Variación en el periodo
- −22.24%
- Máximo
- US$264.46
- 10 de abril de 2026
- Mínimo
- US$158.68
- 4 de junio de 2026
- Volumen medio diario
- 0.22 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 | 170.59 | 171.58 | 168.88 | 170.51 | −0.39% | 149,506.283 |
| 8 oct 2026 | 169.07 | 173.82 | 168.52 | 171.17 | +1.79% | 264,499.114 |
| 7 oct 2026 | 169.91 | 173.34 | 167.65 | 168.16 | −1.30% | 196,642.483 |
| 6 oct 2026 | 168.38 | 171.11 | 167.55 | 170.37 | +1.60% | 210,478.406 |
| 5 oct 2026 | 166.95 | 168.01 | 163.54 | 167.69 | +0.11% | 156,409.894 |
| 2 oct 2026 | 167.96 | 167.96 | 164.49 | 167.50 | +0.97% | 132,389.207 |
| 1 oct 2026 | 164.78 | 166.72 | 162.00 | 165.89 | +1.14% | 163,939.927 |
| 30 sep 2026 | 163.20 | 165.09 | 162.60 | 164.02 | +0.94% | 178,285.913 |
| 29 sep 2026 | 163.99 | 165.02 | 161.11 | 162.49 | −1.74% | 235,278.2 |
| 28 sep 2026 | 162.69 | 165.38 | 160.65 | 165.36 | +0.97% | 219,205.22 |
| 25 sep 2026 | 165.99 | 168.16 | 160.90 | 163.77 | −1.49% | 191,558.558 |
| 24 sep 2026 | 169.73 | 172.46 | 166.02 | 166.25 | −0.86% | 175,213.826 |
| 23 sep 2026 | 168.17 | 168.17 | 164.00 | 167.69 | −0.33% | 175,794.477 |
| 22 sep 2026 | 173.96 | 175.58 | 167.02 | 168.25 | −1.84% | 254,167.709 |
| 21 sep 2026 | 171.37 | 173.30 | 166.81 | 171.40 | −0.10% | 225,304.882 |
| 18 sep 2026 | 170.50 | 173.72 | 167.96 | 171.57 | −0.25% | 1.41 M |
| 17 sep 2026 | 172.66 | 173.68 | 170.04 | 172.00 | +1.03% | 165,500.075 |
| 16 sep 2026 | 171.12 | 172.31 | 169.39 | 170.25 | −0.60% | 211,410.077 |
| 15 sep 2026 | 169.75 | 172.71 | 168.30 | 171.27 | −0.04% | 204,634.894 |
| 14 sep 2026 | 174.97 | 176.80 | 170.00 | 171.34 | −0.70% | 199,651.147 |
| 11 sep 2026 | 169.40 | 173.62 | 168.25 | 172.55 | +1.79% | 186,232.798 |
| 10 sep 2026 | 163.00 | 173.90 | 161.67 | 169.52 | +4.43% | 346,256.026 |
| 9 sep 2026 | 161.11 | 166.22 | 160.04 | 162.33 | +0.17% | 299,670.444 |
| 8 sep 2026 | 168.68 | 172.03 | 160.30 | 162.06 | −3.98% | 330,288.085 |
| 4 sep 2026 | 169.70 | 171.73 | 168.29 | 168.78 | −1.75% | 133,609.093 |
| 3 sep 2026 | 176.80 | 177.52 | 170.55 | 171.79 | −2.07% | 148,297.69 |
| 2 sep 2026 | 174.14 | 178.52 | 174.14 | 175.43 | +0.27% | 158,978.333 |
| 1 sep 2026 | 176.86 | 178.43 | 172.77 | 174.95 | −1.61% | 205,536.947 |
| 31 ago 2026 | 181.50 | 181.50 | 177.15 | 177.81 | −2.91% | 165,374.16 |
| 28 ago 2026 | 185.16 | 185.87 | 181.32 | 183.13 | +0.10% | 120,577.227 |
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.