XNYS
Datos históricos de Seadrill Limited
Seadrill Limited · SDRL
$46.36
▲ +0.21 (+0.46%)
Última operación · 11/10/2026, 21:44:44 UTC
- Variación en el periodo
- +54.66%
- Máximo
- US$55.47
- 20 de mayo de 2026
- Mínimo
- US$28.10
- 10 de noviembre de 2025
- Volumen medio diario
- 0.77 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 | 45.22 | 46.72 | 45.09 | 46.15 | +1.16% | 460,281.535 |
| 8 oct 2026 | 45.34 | 46.60 | 44.86 | 45.62 | +2.15% | 720,248.03 |
| 7 oct 2026 | 45.69 | 46.27 | 44.35 | 44.66 | −0.95% | 404,543.073 |
| 6 oct 2026 | 45.76 | 46.82 | 44.45 | 45.09 | −1.53% | 439,604.422 |
| 5 oct 2026 | 44.50 | 46.05 | 43.78 | 45.79 | +4.42% | 905,406.634 |
| 2 oct 2026 | 44.52 | 44.89 | 43.64 | 43.85 | −2.69% | 595,188.75 |
| 1 oct 2026 | 44.70 | 45.63 | 43.72 | 45.06 | +0.87% | 683,685.872 |
| 30 sep 2026 | 44.80 | 45.57 | 44.20 | 44.67 | +0.22% | 669,505.262 |
| 29 sep 2026 | 44.85 | 45.30 | 44.29 | 44.57 | −2.22% | 581,419.693 |
| 28 sep 2026 | 46.11 | 46.60 | 45.41 | 45.58 | +0.02% | 609,020.678 |
| 25 sep 2026 | 46.02 | 46.67 | 45.11 | 45.57 | −1.96% | 573,075.404 |
| 24 sep 2026 | 46.83 | 47.34 | 46.08 | 46.48 | +0.11% | 508,389.613 |
| 23 sep 2026 | 47.08 | 47.99 | 46.07 | 46.43 | −0.90% | 296,322.055 |
| 22 sep 2026 | 47.21 | 47.45 | 45.82 | 46.85 | +0.58% | 482,331.118 |
| 21 sep 2026 | 47.46 | 47.66 | 46.22 | 46.58 | −1.92% | 356,849.95 |
| 18 sep 2026 | 48.25 | 48.26 | 47.09 | 47.49 | −1.29% | 825,744.779 |
| 17 sep 2026 | 47.72 | 48.72 | 47.47 | 48.11 | +0.56% | 443,170.883 |
| 16 sep 2026 | 50.21 | 50.21 | 47.25 | 47.84 | −3.86% | 665,974.258 |
| 15 sep 2026 | 46.71 | 49.83 | 46.42 | 49.76 | +6.17% | 1.1 M |
| 14 sep 2026 | 48.28 | 48.28 | 46.30 | 46.87 | −2.15% | 940,868.041 |
| 11 sep 2026 | 48.50 | 48.81 | 47.32 | 47.90 | −1.16% | 645,812.395 |
| 10 sep 2026 | 49.07 | 49.22 | 47.37 | 48.46 | +0.92% | 473,262.243 |
| 9 sep 2026 | 48.88 | 49.71 | 47.98 | 48.02 | −0.39% | 668,937.373 |
| 8 sep 2026 | 49.80 | 50.25 | 48.06 | 48.21 | −1.77% | 650,550.31 |
| 4 sep 2026 | 49.50 | 49.96 | 48.69 | 49.08 | −1.98% | 385,016.441 |
| 3 sep 2026 | 50.67 | 50.98 | 49.68 | 50.07 | −0.83% | 578,378.284 |
| 2 sep 2026 | 49.20 | 51.08 | 48.59 | 50.49 | +2.77% | 418,136.16 |
| 1 sep 2026 | 49.39 | 49.59 | 48.95 | 49.13 | +0.84% | 527,901.795 |
| 31 ago 2026 | 48.70 | 49.53 | 48.20 | 48.72 | +2.35% | 403,599.213 |
| 28 ago 2026 | 48.26 | 48.86 | 47.53 | 47.60 | −1.61% | 343,816.313 |
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.