XNAS
Datos históricos de SBA Communications Corporation
SBA Communications Corporation · SBAC
$182.65
▲ +0.16 (+0.09%)
Última operación · 11/10/2026, 21:47:24 UTC
- Variación en el periodo
- −2.99%
- Máximo
- US$224.46
- 20 de abril de 2026
- Mínimo
- US$156.60
- 5 de octubre de 2026
- Volumen medio diario
- 1.01 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 | 178.14 | 185.00 | 178.13 | 182.49 | +7.34% | 2.36 M |
| 8 oct 2026 | 171.14 | 171.14 | 167.00 | 170.01 | −0.22% | 1.12 M |
| 7 oct 2026 | 169.70 | 172.31 | 167.93 | 170.38 | +0.40% | 790,443.74 |
| 6 oct 2026 | 162.50 | 170.18 | 162.07 | 169.70 | +4.87% | 1.19 M |
| 5 oct 2026 | 157.87 | 161.96 | 156.60 | 161.82 | +2.10% | 848,408.852 |
| 2 oct 2026 | 158.02 | 163.25 | 157.82 | 158.49 | +0.30% | 979,476.489 |
| 1 oct 2026 | 160.00 | 161.58 | 157.35 | 158.02 | −1.31% | 658,742.488 |
| 30 sep 2026 | 164.33 | 165.06 | 159.91 | 160.12 | −1.65% | 954,681.154 |
| 29 sep 2026 | 162.56 | 163.60 | 160.55 | 162.81 | −0.38% | 828,114.859 |
| 28 sep 2026 | 166.32 | 167.23 | 162.21 | 163.43 | −1.64% | 911,712.859 |
| 25 sep 2026 | 166.00 | 168.13 | 164.85 | 166.15 | +0.02% | 886,452.23 |
| 24 sep 2026 | 170.47 | 170.68 | 164.78 | 166.12 | −2.59% | 1.18 M |
| 23 sep 2026 | 174.52 | 176.48 | 170.32 | 170.53 | −3.02% | 927,745.815 |
| 22 sep 2026 | 176.39 | 179.14 | 174.23 | 175.84 | −0.25% | 713,927.745 |
| 21 sep 2026 | 178.26 | 181.10 | 176.00 | 176.28 | −1.29% | 870,797.655 |
| 18 sep 2026 | 180.71 | 181.92 | 178.28 | 178.59 | −1.40% | 1.85 M |
| 17 sep 2026 | 182.72 | 182.72 | 180.46 | 181.13 | +0.62% | 1.01 M |
| 16 sep 2026 | 182.77 | 185.74 | 179.70 | 180.02 | −1.70% | 867,105.79 |
| 15 sep 2026 | 182.47 | 184.57 | 180.73 | 183.14 | +0.04% | 879,522.065 |
| 14 sep 2026 | 185.15 | 186.27 | 180.97 | 183.07 | −1.29% | 865,571.759 |
| 11 sep 2026 | 183.18 | 186.13 | 181.30 | 185.47 | +2.23% | 909,490.757 |
| 10 sep 2026 | 187.36 | 188.30 | 179.52 | 181.42 | −2.85% | 1.44 M |
| 9 sep 2026 | 188.19 | 189.55 | 185.71 | 186.74 | −1.03% | 1.25 M |
| 8 sep 2026 | 187.73 | 192.12 | 185.82 | 188.69 | −0.40% | 951,221.884 |
| 4 sep 2026 | 189.84 | 192.00 | 186.65 | 189.44 | −1.09% | 668,773.937 |
| 3 sep 2026 | 187.13 | 194.23 | 187.13 | 191.52 | +2.74% | 793,632.034 |
| 2 sep 2026 | 188.25 | 189.32 | 184.08 | 186.42 | −1.27% | 805,516.64 |
| 1 sep 2026 | 189.66 | 191.07 | 187.11 | 188.81 | −0.45% | 749,034.817 |
| 31 ago 2026 | 189.10 | 191.55 | 187.93 | 189.66 | −0.68% | 906,391.498 |
| 28 ago 2026 | 187.89 | 191.50 | 185.63 | 190.95 | +2.13% | 684,307.547 |
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.