XNAS
Datos históricos de Sotera Health Company
Sotera Health Company · SHC
$18.06
▼ -0.01 (-0.03%)
Última operación · 12/10/2026, 0:23:10 UTC
- Variación en el periodo
- +15.25%
- Máximo
- US$19.85
- 9 de enero de 2026
- Mínimo
- US$13.09
- 27 de marzo de 2026
- Volumen medio diario
- 2.65 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 | 17.83 | 18.24 | 17.65 | 18.06 | +1.29% | 1.6 M |
| 8 oct 2026 | 17.80 | 18.25 | 17.51 | 17.83 | −0.39% | 2.25 M |
| 7 oct 2026 | 18.13 | 18.69 | 17.87 | 17.90 | −1.92% | 1.61 M |
| 6 oct 2026 | 18.77 | 18.98 | 18.19 | 18.25 | −1.62% | 1.65 M |
| 5 oct 2026 | 18.28 | 18.71 | 18.16 | 18.55 | +1.81% | 2.51 M |
| 2 oct 2026 | 17.99 | 18.47 | 17.99 | 18.22 | +0.55% | 2.08 M |
| 1 oct 2026 | 18.40 | 18.49 | 18.09 | 18.12 | −2.00% | 1.64 M |
| 30 sep 2026 | 18.68 | 18.76 | 18.39 | 18.49 | −0.59% | 2.03 M |
| 29 sep 2026 | 18.43 | 18.65 | 18.28 | 18.60 | +0.81% | 1.64 M |
| 28 sep 2026 | 18.28 | 18.55 | 18.21 | 18.45 | +0.60% | 1.39 M |
| 25 sep 2026 | 18.44 | 18.58 | 18.21 | 18.34 | −0.60% | 1.25 M |
| 24 sep 2026 | 18.24 | 18.63 | 18.23 | 18.45 | +0.87% | 1.32 M |
| 23 sep 2026 | 18.68 | 18.82 | 18.17 | 18.29 | −2.14% | 1.76 M |
| 22 sep 2026 | 18.79 | 18.95 | 18.62 | 18.69 | −0.05% | 1.5 M |
| 21 sep 2026 | 18.81 | 18.94 | 18.52 | 18.70 | −0.16% | 2.15 M |
| 18 sep 2026 | 18.94 | 19.01 | 18.66 | 18.73 | −1.16% | 6.38 M |
| 17 sep 2026 | 19.64 | 19.64 | 18.94 | 18.95 | −1.97% | 2.01 M |
| 16 sep 2026 | 19.13 | 19.63 | 19.11 | 19.33 | +1.84% | 2.84 M |
| 15 sep 2026 | 18.58 | 18.99 | 18.56 | 18.98 | +2.48% | 1.82 M |
| 14 sep 2026 | 18.47 | 18.64 | 18.38 | 18.52 | +0.82% | 1.57 M |
| 11 sep 2026 | 18.41 | 18.60 | 18.19 | 18.37 | +0.60% | 1.31 M |
| 10 sep 2026 | 18.04 | 18.44 | 18.01 | 18.26 | −0.38% | 1.79 M |
| 9 sep 2026 | 18.48 | 18.55 | 18.15 | 18.33 | −1.40% | 1.98 M |
| 8 sep 2026 | 18.85 | 19.10 | 18.56 | 18.59 | −1.64% | 2.02 M |
| 4 sep 2026 | 18.91 | 19.05 | 18.80 | 18.90 | −0.68% | 1.22 M |
| 3 sep 2026 | 19.19 | 19.21 | 18.60 | 19.03 | +0.37% | 2.47 M |
| 2 sep 2026 | 18.72 | 19.03 | 18.72 | 18.96 | +1.50% | 1.46 M |
| 1 sep 2026 | 18.87 | 18.90 | 18.43 | 18.68 | −1.16% | 1.58 M |
| 31 ago 2026 | 19.12 | 19.19 | 18.74 | 18.90 | −1.92% | 1.89 M |
| 28 ago 2026 | 19.45 | 19.45 | 19.27 | 19.27 | −1.08% | 1.39 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.