XNYS
Datos históricos de Signet Jewelers Limited
Signet Jewelers Limited · SIG
$105.56
▲ +0.34 (+0.32%)
Última operación · 10/10/2026, 17:41:59 UTC
- Variación en el periodo
- +13.99%
- Máximo
- US$110.20
- 22 de octubre de 2025
- Mínimo
- US$71.62
- 19 de mayo de 2026
- Volumen medio diario
- 0.88 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 | 105.70 | 107.08 | 104.54 | 105.22 | −0.63% | 589,434.711 |
| 8 oct 2026 | 103.36 | 106.98 | 102.75 | 105.89 | +2.43% | 627,411.543 |
| 7 oct 2026 | 101.57 | 104.30 | 100.97 | 103.38 | +1.25% | 601,096.947 |
| 6 oct 2026 | 101.25 | 103.55 | 101.25 | 102.10 | +1.20% | 517,024.127 |
| 5 oct 2026 | 101.45 | 103.73 | 100.26 | 100.89 | +0.31% | 875,871.862 |
| 2 oct 2026 | 105.68 | 106.62 | 100.43 | 100.58 | −3.52% | 896,466.161 |
| 1 oct 2026 | 100.59 | 105.61 | 100.17 | 104.25 | +1.88% | 1.08 M |
| 30 sep 2026 | 104.57 | 105.94 | 101.56 | 102.33 | −1.91% | 939,204.273 |
| 29 sep 2026 | 104.04 | 104.53 | 102.96 | 104.32 | +0.99% | 571,078.993 |
| 28 sep 2026 | 102.29 | 104.00 | 101.53 | 103.30 | +1.02% | 591,110.653 |
| 25 sep 2026 | 101.61 | 103.35 | 100.39 | 102.26 | +1.75% | 604,677.391 |
| 24 sep 2026 | 100.49 | 103.24 | 99.68 | 100.50 | +0.38% | 571,788.105 |
| 23 sep 2026 | 99.98 | 102.44 | 98.94 | 100.12 | −0.30% | 938,558.128 |
| 22 sep 2026 | 99.76 | 103.10 | 99.76 | 100.42 | +1.81% | 802,789.867 |
| 21 sep 2026 | 101.30 | 101.42 | 97.86 | 98.63 | −1.74% | 951,189.057 |
| 18 sep 2026 | 100.95 | 101.53 | 98.88 | 100.38 | −1.05% | 1.79 M |
| 17 sep 2026 | 104.75 | 104.75 | 100.67 | 101.45 | −1.45% | 832,188.113 |
| 16 sep 2026 | 101.86 | 104.75 | 99.80 | 102.94 | +3.07% | 1.13 M |
| 15 sep 2026 | 100.74 | 101.88 | 98.75 | 99.87 | −0.87% | 1.11 M |
| 14 sep 2026 | 97.69 | 101.36 | 97.35 | 100.75 | +0.49% | 1.35 M |
| 11 sep 2026 | 97.72 | 100.41 | 97.15 | 100.26 | +2.61% | 1.04 M |
| 10 sep 2026 | 103.49 | 103.49 | 95.33 | 97.71 | −4.65% | 1.84 M |
| 9 sep 2026 | 95.01 | 103.00 | 94.33 | 102.48 | +23.96% | 4.48 M |
| 8 sep 2026 | 84.33 | 84.86 | 80.00 | 82.67 | −3.08% | 1.69 M |
| 4 sep 2026 | 81.44 | 85.78 | 81.44 | 85.30 | +4.00% | 806,026.072 |
| 3 sep 2026 | 82.96 | 83.37 | 81.39 | 82.02 | +0.35% | 908,000.44 |
| 2 sep 2026 | 81.64 | 83.29 | 80.93 | 81.73 | +0.58% | 693,954.336 |
| 1 sep 2026 | 80.88 | 82.22 | 80.50 | 81.26 | −1.24% | 649,756.142 |
| 31 ago 2026 | 81.76 | 83.31 | 81.41 | 82.28 | −0.51% | 581,220.191 |
| 28 ago 2026 | 82.15 | 84.21 | 81.71 | 82.70 | +1.05% | 651,596.051 |
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.