XNYS
Datos históricos de Sea Limited
Sea Limited · SE
$95.30
▲ +0.05 (+0.05%)
Última operación · 11/10/2026, 22:29:26 UTC
- Variación en el periodo
- −47.84%
- Máximo
- US$184.96
- 15 de octubre de 2025
- Mínimo
- US$77.05
- 3 de marzo de 2026
- Volumen medio diario
- 4.82 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 | 94.05 | 96.50 | 94.00 | 95.25 | +2.54% | 7.57 M |
| 8 oct 2026 | 92.54 | 94.19 | 92.25 | 92.89 | −1.87% | 5.37 M |
| 7 oct 2026 | 95.00 | 95.78 | 94.21 | 94.66 | −1.94% | 4.11 M |
| 6 oct 2026 | 96.92 | 97.78 | 95.27 | 96.53 | −0.33% | 6.39 M |
| 5 oct 2026 | 96.75 | 98.43 | 96.32 | 96.85 | +1.74% | 3.78 M |
| 2 oct 2026 | 96.00 | 96.56 | 94.24 | 95.19 | −0.08% | 3.97 M |
| 1 oct 2026 | 96.40 | 96.91 | 93.70 | 95.27 | −2.15% | 5.07 M |
| 30 sep 2026 | 98.78 | 99.18 | 97.00 | 97.36 | −1.28% | 4.22 M |
| 29 sep 2026 | 99.11 | 99.49 | 97.61 | 98.62 | −0.29% | 5.15 M |
| 28 sep 2026 | 98.56 | 99.90 | 96.37 | 98.91 | −0.64% | 3.32 M |
| 25 sep 2026 | 100.25 | 100.72 | 99.26 | 99.55 | −1.17% | 2.05 M |
| 24 sep 2026 | 102.05 | 102.63 | 100.07 | 100.73 | −2.48% | 2.77 M |
| 23 sep 2026 | 103.40 | 103.80 | 101.38 | 103.29 | −0.37% | 2.01 M |
| 22 sep 2026 | 105.39 | 105.39 | 102.33 | 103.67 | +0.99% | 5.02 M |
| 21 sep 2026 | 102.10 | 103.38 | 100.20 | 102.65 | +0.84% | 2.52 M |
| 18 sep 2026 | 100.35 | 102.54 | 99.54 | 101.79 | +0.51% | 4.27 M |
| 17 sep 2026 | 104.76 | 104.76 | 100.63 | 101.27 | −2.15% | 3.19 M |
| 16 sep 2026 | 103.95 | 105.35 | 102.46 | 103.50 | +0.83% | 4.85 M |
| 15 sep 2026 | 106.47 | 107.40 | 102.50 | 102.65 | −5.55% | 4.2 M |
| 14 sep 2026 | 104.54 | 110.22 | 104.54 | 108.68 | +2.30% | 2.9 M |
| 11 sep 2026 | 108.23 | 109.19 | 106.18 | 106.24 | −1.35% | 2.9 M |
| 10 sep 2026 | 107.71 | 108.98 | 107.17 | 107.69 | −0.94% | 2.28 M |
| 9 sep 2026 | 111.29 | 111.88 | 107.83 | 108.71 | −4.08% | 5.03 M |
| 8 sep 2026 | 112.25 | 114.14 | 110.07 | 113.33 | +1.11% | 4.41 M |
| 4 sep 2026 | 113.64 | 114.90 | 111.99 | 112.09 | −0.89% | 3.58 M |
| 3 sep 2026 | 113.72 | 114.75 | 111.47 | 113.10 | +0.26% | 4.36 M |
| 2 sep 2026 | 111.75 | 113.13 | 111.12 | 112.81 | +0.14% | 1.56 M |
| 1 sep 2026 | 111.12 | 114.77 | 110.77 | 112.65 | −0.73% | 2.57 M |
| 31 ago 2026 | 117.51 | 118.25 | 111.91 | 113.48 | −4.93% | 4.54 M |
| 28 ago 2026 | 117.80 | 120.91 | 117.80 | 119.36 | +0.88% | 5.1 M |
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.