XNYS
Datos históricos de Service Corporation International
Service Corporation International · SCI
$77.31
▲ +0.40 (+0.52%)
Última operación · 10/10/2026, 17:41:13 UTC
- Variación en el periodo
- −4.85%
- Máximo
- US$90.99
- 30 de julio de 2026
- Mínimo
- US$68.41
- 3 de junio de 2026
- Volumen medio diario
- 1.14 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 | 76.37 | 77.69 | 76.37 | 76.91 | +0.18% | 709,549.173 |
| 8 oct 2026 | 76.97 | 77.39 | 76.11 | 76.77 | −0.12% | 859,226.399 |
| 7 oct 2026 | 77.21 | 78.23 | 76.51 | 76.86 | −0.57% | 1.15 M |
| 6 oct 2026 | 75.95 | 77.80 | 75.95 | 77.30 | +1.79% | 923,959.259 |
| 5 oct 2026 | 76.73 | 77.22 | 75.92 | 75.94 | −1.56% | 1.57 M |
| 2 oct 2026 | 76.62 | 77.55 | 76.46 | 77.14 | +0.84% | 1.06 M |
| 1 oct 2026 | 76.57 | 77.69 | 76.30 | 76.50 | +0.46% | 1.05 M |
| 30 sep 2026 | 77.06 | 77.36 | 76.15 | 76.15 | −0.89% | 923,757.946 |
| 29 sep 2026 | 76.61 | 77.97 | 76.51 | 76.83 | −0.31% | 1.4 M |
| 28 sep 2026 | 77.70 | 78.73 | 77.00 | 77.07 | −0.99% | 957,505.295 |
| 25 sep 2026 | 77.42 | 78.62 | 77.11 | 77.84 | +0.12% | 1.01 M |
| 24 sep 2026 | 77.69 | 78.50 | 77.38 | 77.75 | −0.13% | 1.19 M |
| 23 sep 2026 | 78.02 | 78.56 | 77.65 | 77.85 | −0.33% | 610,375.787 |
| 22 sep 2026 | 78.49 | 78.93 | 77.58 | 78.11 | +0.71% | 889,926.858 |
| 21 sep 2026 | 77.64 | 78.28 | 77.19 | 77.56 | −0.26% | 810,515.158 |
| 18 sep 2026 | 78.64 | 79.27 | 77.55 | 77.76 | −1.62% | 2.32 M |
| 17 sep 2026 | 80.79 | 81.46 | 78.99 | 79.04 | −2.04% | 909,694.256 |
| 16 sep 2026 | 81.07 | 81.83 | 80.01 | 80.69 | −0.63% | 911,698.249 |
| 15 sep 2026 | 80.66 | 81.72 | 80.21 | 81.20 | −0.10% | 924,916.424 |
| 14 sep 2026 | 83.05 | 83.35 | 81.07 | 81.28 | −1.13% | 984,289.436 |
| 11 sep 2026 | 80.54 | 82.46 | 80.39 | 82.21 | +3.11% | 1.19 M |
| 10 sep 2026 | 80.35 | 81.28 | 79.48 | 79.73 | +0.05% | 815,109.767 |
| 9 sep 2026 | 80.62 | 80.71 | 78.93 | 79.69 | −1.61% | 619,223.854 |
| 8 sep 2026 | 81.22 | 82.19 | 80.93 | 80.99 | −1.48% | 850,362.213 |
| 4 sep 2026 | 81.78 | 82.83 | 81.67 | 82.21 | −0.69% | 894,080.697 |
| 3 sep 2026 | 81.49 | 82.97 | 80.75 | 82.78 | +2.08% | 654,477.719 |
| 2 sep 2026 | 81.72 | 81.75 | 80.76 | 81.09 | −0.42% | 528,454.517 |
| 1 sep 2026 | 82.12 | 83.03 | 81.35 | 81.43 | −0.26% | 700,451.178 |
| 31 ago 2026 | 83.48 | 83.49 | 81.57 | 81.64 | −2.06% | 657,064.575 |
| 28 ago 2026 | 83.54 | 84.01 | 83.16 | 83.36 | −0.13% | 634,717.611 |
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.