XNAS
Datos históricos de Smithfield Foods, Inc.
Smithfield Foods, Inc. · SFD
$18.59
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 17:41:35 UTC
- Variación en el periodo
- −12.05%
- Máximo
- US$29.81
- 10 de abril de 2026
- Mínimo
- US$18.39
- 9 de octubre de 2026
- Volumen medio diario
- 1.34 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 | 18.40 | 18.62 | 18.39 | 18.61 | −1.43% | 1.76 M |
| 8 oct 2026 | 18.54 | 18.99 | 18.46 | 18.88 | +2.05% | 3.38 M |
| 7 oct 2026 | 18.95 | 18.97 | 18.43 | 18.50 | −1.49% | 2.35 M |
| 6 oct 2026 | 18.76 | 18.93 | 18.70 | 18.78 | +0.27% | 1.77 M |
| 5 oct 2026 | 18.83 | 18.96 | 18.68 | 18.73 | −0.69% | 1.73 M |
| 2 oct 2026 | 18.75 | 18.99 | 18.60 | 18.86 | +1.51% | 1.64 M |
| 1 oct 2026 | 18.74 | 18.80 | 18.51 | 18.58 | −0.75% | 1.89 M |
| 30 sep 2026 | 19.04 | 19.06 | 18.70 | 18.72 | −1.53% | 1.47 M |
| 29 sep 2026 | 19.10 | 19.22 | 18.96 | 19.01 | −0.68% | 1.4 M |
| 28 sep 2026 | 19.04 | 19.31 | 18.82 | 19.14 | +0.53% | 1.98 M |
| 25 sep 2026 | 19.00 | 19.17 | 19.00 | 19.04 | +0.16% | 1.43 M |
| 24 sep 2026 | 19.04 | 19.12 | 18.81 | 19.01 | +0.42% | 1.97 M |
| 23 sep 2026 | 19.58 | 19.61 | 18.91 | 18.93 | −3.22% | 2.64 M |
| 22 sep 2026 | 19.95 | 19.95 | 19.53 | 19.56 | −1.51% | 1.5 M |
| 21 sep 2026 | 19.82 | 20.13 | 19.80 | 19.86 | +0.20% | 2.51 M |
| 18 sep 2026 | 19.62 | 19.96 | 19.61 | 19.82 | +0.15% | 6.81 M |
| 17 sep 2026 | 20.00 | 20.13 | 19.76 | 19.79 | −0.80% | 1.84 M |
| 16 sep 2026 | 20.08 | 20.27 | 19.87 | 19.95 | −0.65% | 1.66 M |
| 15 sep 2026 | 20.33 | 20.33 | 19.90 | 20.08 | −1.13% | 2.03 M |
| 14 sep 2026 | 20.48 | 20.64 | 20.20 | 20.31 | +0.25% | 2.35 M |
| 11 sep 2026 | 20.77 | 20.88 | 20.05 | 20.26 | −1.60% | 1.95 M |
| 10 sep 2026 | 20.60 | 21.02 | 20.55 | 20.59 | +0.34% | 1.99 M |
| 9 sep 2026 | 20.48 | 20.99 | 20.36 | 20.52 | −6.77% | 3.74 M |
| 8 sep 2026 | 21.97 | 22.13 | 21.89 | 22.01 | +0.18% | 1.91 M |
| 4 sep 2026 | 21.89 | 22.27 | 21.87 | 21.97 | −0.27% | 1.57 M |
| 3 sep 2026 | 22.12 | 22.25 | 21.78 | 22.03 | −1.65% | 1.94 M |
| 2 sep 2026 | 21.95 | 22.60 | 21.90 | 22.40 | +2.56% | 1.6 M |
| 1 sep 2026 | 22.00 | 22.09 | 21.76 | 21.84 | −0.32% | 1.21 M |
| 31 ago 2026 | 21.96 | 22.00 | 21.86 | 21.91 | −0.14% | 1.44 M |
| 28 ago 2026 | 22.18 | 22.27 | 21.88 | 21.94 | −0.77% | 1.29 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.