XNAS
Datos históricos de Senseonics Holdings, Inc.
Senseonics Holdings, Inc. · SENS
$8.98
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 18:06:02 UTC
- Variación en el periodo
- +6.9%
- Máximo
- US$10.64
- 30 de septiembre de 2026
- Mínimo
- US$4.79
- 5 de mayo de 2026
- Volumen medio diario
- 0.63 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 | 9.02 | 9.04 | 8.78 | 8.98 | −0.44% | 499,323.425 |
| 8 oct 2026 | 9.04 | 9.12 | 8.78 | 9.02 | −1.53% | 765,693.526 |
| 7 oct 2026 | 9.83 | 9.83 | 9.11 | 9.16 | −8.03% | 637,678.803 |
| 6 oct 2026 | 10.38 | 10.55 | 9.87 | 9.96 | −3.39% | 568,802.705 |
| 5 oct 2026 | 9.83 | 10.36 | 9.59 | 10.31 | +4.35% | 709,560.39 |
| 2 oct 2026 | 10.04 | 10.09 | 9.78 | 9.88 | −0.80% | 705,952.555 |
| 1 oct 2026 | 10.10 | 10.19 | 9.90 | 9.96 | −2.06% | 606,436.583 |
| 30 sep 2026 | 10.12 | 10.64 | 10.01 | 10.17 | +1.19% | 922,470.902 |
| 29 sep 2026 | 9.90 | 10.17 | 9.77 | 10.05 | +2.13% | 606,989.372 |
| 28 sep 2026 | 9.85 | 10.29 | 9.81 | 9.84 | −1.60% | 566,649.661 |
| 25 sep 2026 | 10.28 | 10.42 | 10.00 | 10.00 | −3.29% | 569,757.419 |
| 24 sep 2026 | 9.95 | 10.48 | 9.95 | 10.34 | +3.66% | 897,383.926 |
| 23 sep 2026 | 10.04 | 10.06 | 9.73 | 9.98 | −0.84% | 840,143.506 |
| 22 sep 2026 | 9.80 | 10.06 | 9.52 | 10.06 | +2.86% | 717,811.114 |
| 21 sep 2026 | 9.60 | 9.80 | 9.34 | 9.78 | +2.09% | 897,497.429 |
| 18 sep 2026 | 9.43 | 9.67 | 9.24 | 9.58 | +1.59% | 1.72 M |
| 17 sep 2026 | 9.19 | 9.66 | 9.02 | 9.43 | +4.08% | 990,860.025 |
| 16 sep 2026 | 8.89 | 9.40 | 8.89 | 9.06 | +2.03% | 739,236.314 |
| 15 sep 2026 | 8.80 | 8.97 | 8.61 | 8.88 | +0.45% | 436,093.638 |
| 14 sep 2026 | 8.76 | 9.03 | 8.76 | 8.84 | +1.49% | 567,463.039 |
| 11 sep 2026 | 8.93 | 8.95 | 8.57 | 8.71 | −0.91% | 395,168.89 |
| 10 sep 2026 | 8.61 | 9.13 | 8.45 | 8.79 | +0.80% | 452,516.706 |
| 9 sep 2026 | 9.25 | 9.54 | 8.68 | 8.72 | −6.54% | 768,611.448 |
| 8 sep 2026 | 9.61 | 9.64 | 9.23 | 9.33 | −3.12% | 531,179.326 |
| 4 sep 2026 | 9.76 | 9.98 | 9.62 | 9.63 | −2.73% | 425,575.486 |
| 3 sep 2026 | 9.97 | 10.08 | 9.46 | 9.90 | −0.40% | 750,548.528 |
| 2 sep 2026 | 9.40 | 10.15 | 9.32 | 9.94 | +5.97% | 820,921.119 |
| 1 sep 2026 | 9.17 | 9.67 | 9.11 | 9.38 | +1.63% | 855,449.917 |
| 31 ago 2026 | 9.29 | 9.30 | 9.09 | 9.23 | −1.07% | 366,685.494 |
| 28 ago 2026 | 9.39 | 9.62 | 9.24 | 9.33 | −0.74% | 353,666.155 |
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.