XNAS
Datos históricos de Seanergy Maritime Holdings Corp.
Seanergy Maritime Holdings Corp. · SHIP
$17.13
▲ +0.02 (+0.09%)
Última operación · 10/10/2026, 23:20:10 UTC
- Variación en el periodo
- +111.5%
- Máximo
- US$19.22
- 4 de septiembre de 2026
- Mínimo
- US$7.86
- 14 de octubre de 2025
- Volumen medio diario
- 0.26 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 | 17.56 | 17.56 | 17.02 | 17.11 | −2.95% | 344,646.895 |
| 8 oct 2026 | 17.24 | 17.94 | 17.21 | 17.63 | +2.26% | 286,853.254 |
| 7 oct 2026 | 17.50 | 17.82 | 17.24 | 17.24 | −1.49% | 190,365.762 |
| 6 oct 2026 | 17.60 | 17.64 | 17.11 | 17.50 | −0.96% | 450,987.154 |
| 5 oct 2026 | 17.77 | 17.79 | 17.13 | 17.67 | −0.84% | 651,138.344 |
| 2 oct 2026 | 17.78 | 18.27 | 17.42 | 17.82 | +2.83% | 1.06 M |
| 1 oct 2026 | 16.41 | 17.34 | 16.26 | 17.33 | +5.61% | 389,341.401 |
| 30 sep 2026 | 16.68 | 17.13 | 16.39 | 16.41 | −0.09% | 476,399.225 |
| 29 sep 2026 | 16.36 | 16.87 | 16.35 | 16.43 | +0.03% | 475,600.221 |
| 28 sep 2026 | 16.40 | 16.72 | 16.22 | 16.42 | −1.08% | 477,154.329 |
| 25 sep 2026 | 16.88 | 16.98 | 16.54 | 16.60 | −3.94% | 397,947.391 |
| 24 sep 2026 | 17.50 | 17.80 | 17.17 | 17.28 | −1.59% | 475,942.744 |
| 23 sep 2026 | 17.88 | 17.94 | 17.52 | 17.56 | −1.51% | 553,455.447 |
| 22 sep 2026 | 18.13 | 18.25 | 17.81 | 17.83 | −3.88% | 543,480.136 |
| 21 sep 2026 | 18.68 | 19.10 | 18.37 | 18.55 | −0.22% | 467,084.838 |
| 18 sep 2026 | 18.97 | 18.97 | 18.45 | 18.59 | −1.17% | 585,955.052 |
| 17 sep 2026 | 18.79 | 19.18 | 18.45 | 18.81 | +2.90% | 677,360.434 |
| 16 sep 2026 | 18.47 | 18.83 | 18.25 | 18.28 | −1.19% | 486,368.981 |
| 15 sep 2026 | 18.14 | 18.52 | 18.00 | 18.50 | +1.87% | 301,724.28 |
| 14 sep 2026 | 18.41 | 18.43 | 18.07 | 18.16 | −1.36% | 309,913.233 |
| 11 sep 2026 | 18.24 | 18.59 | 18.23 | 18.41 | +0.93% | 391,042.69 |
| 10 sep 2026 | 18.49 | 18.49 | 18.06 | 18.24 | −0.27% | 244,746.115 |
| 9 sep 2026 | 18.27 | 18.50 | 17.75 | 18.29 | +0.11% | 394,671.747 |
| 8 sep 2026 | 18.92 | 18.92 | 18.11 | 18.27 | −3.44% | 593,720.168 |
| 4 sep 2026 | 18.79 | 19.22 | 18.78 | 18.92 | +2.10% | 449,626.967 |
| 3 sep 2026 | 18.71 | 18.85 | 18.32 | 18.53 | −0.38% | 609,457.922 |
| 2 sep 2026 | 18.34 | 18.74 | 18.25 | 18.60 | +3.28% | 396,953.213 |
| 1 sep 2026 | 17.70 | 18.17 | 17.42 | 18.01 | +1.98% | 274,449.257 |
| 31 ago 2026 | 17.90 | 17.97 | 17.40 | 17.66 | −0.73% | 289,838.383 |
| 28 ago 2026 | 17.54 | 18.01 | 17.50 | 17.79 | +0.74% | 245,216.747 |
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.