XNAS
Datos históricos de Star Bulk Carriers Corp.
Star Bulk Carriers Corp. · SBLK
$29.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:39 UTC
- Variación en el periodo
- +76.89%
- Máximo
- US$32.88
- 4 de septiembre de 2026
- Mínimo
- US$16.72
- 10 de octubre de 2025
- Volumen medio diario
- 1.39 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 | 30.25 | 30.25 | 29.56 | 29.70 | −2.53% | 1.24 M |
| 8 oct 2026 | 29.85 | 30.52 | 29.85 | 30.47 | +2.63% | 1.44 M |
| 7 oct 2026 | 29.68 | 30.03 | 29.65 | 29.69 | −0.57% | 1.38 M |
| 6 oct 2026 | 30.60 | 30.68 | 29.57 | 29.86 | −3.18% | 2.46 M |
| 5 oct 2026 | 30.88 | 31.03 | 30.07 | 30.84 | +0.29% | 1.22 M |
| 2 oct 2026 | 29.95 | 30.78 | 29.82 | 30.75 | +1.05% | 1.42 M |
| 1 oct 2026 | 29.61 | 30.56 | 29.30 | 30.43 | +3.64% | 2.1 M |
| 30 sep 2026 | 29.69 | 30.08 | 29.25 | 29.36 | +0.55% | 2.13 M |
| 29 sep 2026 | 29.15 | 29.58 | 28.94 | 29.20 | −0.34% | 1.6 M |
| 28 sep 2026 | 29.60 | 29.68 | 29.24 | 29.30 | −0.81% | 1.9 M |
| 25 sep 2026 | 29.81 | 29.92 | 29.15 | 29.54 | −1.20% | 2.72 M |
| 24 sep 2026 | 30.16 | 30.72 | 29.79 | 29.90 | −1.64% | 2.78 M |
| 23 sep 2026 | 30.87 | 31.19 | 30.02 | 30.40 | −1.75% | 1.69 M |
| 22 sep 2026 | 31.14 | 31.50 | 30.75 | 30.94 | −2.49% | 2.04 M |
| 21 sep 2026 | 32.66 | 32.66 | 31.63 | 31.73 | −2.31% | 1.34 M |
| 18 sep 2026 | 32.10 | 32.50 | 31.83 | 32.48 | +2.30% | 2.67 M |
| 17 sep 2026 | 31.28 | 32.15 | 31.13 | 31.75 | +2.85% | 2.22 M |
| 16 sep 2026 | 30.76 | 31.29 | 30.61 | 30.87 | −1.09% | 2.36 M |
| 15 sep 2026 | 30.55 | 31.54 | 30.35 | 31.21 | +1.23% | 2.15 M |
| 14 sep 2026 | 30.89 | 31.00 | 30.35 | 30.83 | −1.09% | 2.02 M |
| 11 sep 2026 | 30.74 | 31.20 | 30.62 | 31.17 | +1.40% | 1.31 M |
| 10 sep 2026 | 31.14 | 31.29 | 30.54 | 30.74 | −1.35% | 2.37 M |
| 9 sep 2026 | 30.97 | 31.28 | 30.56 | 31.16 | +0.45% | 1 M |
| 8 sep 2026 | 31.35 | 31.47 | 30.65 | 31.02 | −4.32% | 2.4 M |
| 4 sep 2026 | 32.50 | 32.88 | 32.25 | 32.42 | +1.73% | 1.45 M |
| 3 sep 2026 | 32.02 | 32.40 | 31.71 | 31.87 | +0.16% | 1.83 M |
| 2 sep 2026 | 31.21 | 31.88 | 31.21 | 31.82 | +2.48% | 1.72 M |
| 1 sep 2026 | 30.99 | 31.37 | 30.70 | 31.05 | +0.58% | 1.17 M |
| 31 ago 2026 | 30.55 | 31.01 | 30.28 | 30.87 | +1.28% | 1.36 M |
| 28 ago 2026 | 30.44 | 30.79 | 30.39 | 30.48 | +0.20% | 797,673.936 |
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.