XNYS
Datos históricos de Stifel Financial Corp
Stifel Financial Corp · SF
$70.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:42 UTC
- Variación en el periodo
- −1.45%
- Máximo
- US$89.83
- 5 de enero de 2026
- Mínimo
- US$67.81
- 29 de junio de 2026
- Volumen medio diario
- 1.33 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 | 70.12 | 70.63 | 69.65 | 70.34 | +0.33% | 754,222.62 |
| 8 oct 2026 | 69.01 | 70.29 | 69.01 | 70.11 | +0.57% | 1.14 M |
| 7 oct 2026 | 70.23 | 70.23 | 68.31 | 69.71 | −0.58% | 1.08 M |
| 6 oct 2026 | 70.76 | 71.29 | 70.07 | 70.12 | −0.72% | 1.35 M |
| 5 oct 2026 | 70.31 | 71.18 | 69.16 | 70.63 | +0.50% | 1.34 M |
| 2 oct 2026 | 70.42 | 70.61 | 69.50 | 70.28 | −0.09% | 1.46 M |
| 1 oct 2026 | 69.66 | 70.75 | 68.82 | 70.34 | +0.43% | 1.24 M |
| 30 sep 2026 | 69.48 | 70.62 | 69.09 | 70.04 | +0.49% | 1.7 M |
| 29 sep 2026 | 70.21 | 70.83 | 69.39 | 69.70 | −1.01% | 1.47 M |
| 28 sep 2026 | 70.09 | 70.44 | 69.28 | 70.41 | +0.09% | 2.16 M |
| 25 sep 2026 | 70.14 | 70.91 | 68.82 | 70.35 | +0.63% | 1.98 M |
| 24 sep 2026 | 71.76 | 72.07 | 69.48 | 69.91 | −2.81% | 3 M |
| 23 sep 2026 | 72.84 | 73.78 | 71.82 | 71.93 | −1.71% | 1.31 M |
| 22 sep 2026 | 75.97 | 75.97 | 71.99 | 73.18 | −3.35% | 1.61 M |
| 21 sep 2026 | 75.95 | 77.03 | 75.61 | 75.72 | −0.09% | 874,923.688 |
| 18 sep 2026 | 75.26 | 76.02 | 74.29 | 75.79 | +0.37% | 2.79 M |
| 17 sep 2026 | 76.43 | 76.51 | 74.86 | 75.51 | −0.09% | 1.02 M |
| 16 sep 2026 | 76.70 | 77.15 | 74.16 | 75.58 | −1.61% | 1.53 M |
| 15 sep 2026 | 77.50 | 78.18 | 76.39 | 76.82 | −1.47% | 731,697.521 |
| 14 sep 2026 | 79.53 | 79.73 | 77.62 | 77.97 | −2.24% | 593,058.808 |
| 11 sep 2026 | 79.21 | 80.72 | 78.85 | 79.76 | +0.09% | 724,836.912 |
| 10 sep 2026 | 80.71 | 80.99 | 79.61 | 79.69 | −1.19% | 941,411.221 |
| 9 sep 2026 | 80.43 | 80.72 | 79.39 | 80.65 | −0.14% | 1.58 M |
| 8 sep 2026 | 81.02 | 82.05 | 79.86 | 80.76 | −0.90% | 1.75 M |
| 4 sep 2026 | 81.79 | 82.10 | 80.78 | 81.49 | −0.96% | 648,928.352 |
| 3 sep 2026 | 80.95 | 82.31 | 80.74 | 82.28 | +2.84% | 813,528.125 |
| 2 sep 2026 | 78.85 | 81.71 | 78.85 | 80.01 | +1.48% | 950,175.336 |
| 1 sep 2026 | 79.79 | 81.04 | 78.69 | 78.84 | −2.40% | 686,113.249 |
| 31 ago 2026 | 81.05 | 81.23 | 80.64 | 80.78 | −0.63% | 1.02 M |
| 28 ago 2026 | 81.04 | 81.66 | 80.79 | 81.29 | +0.59% | 1.14 M |
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.