XNYS
Datos históricos de Slb N.V.
Slb N.V. · SLB
$48.92
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 17:41:10 UTC
- Variación en el periodo
- +54.32%
- Máximo
- US$60.46
- 31 de agosto de 2026
- Mínimo
- US$31.64
- 13 de octubre de 2025
- Volumen medio diario
- 15.86 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 | 49.08 | 49.45 | 48.64 | 48.95 | −0.06% | 7.58 M |
| 8 oct 2026 | 48.41 | 49.04 | 48.10 | 48.98 | +2.13% | 16.23 M |
| 7 oct 2026 | 49.91 | 49.91 | 47.65 | 47.96 | −4.08% | 15.1 M |
| 6 oct 2026 | 49.64 | 50.61 | 49.45 | 50.00 | −0.56% | 11.09 M |
| 5 oct 2026 | 49.10 | 50.59 | 48.79 | 50.28 | +3.16% | 8.75 M |
| 2 oct 2026 | 47.72 | 49.34 | 47.72 | 48.74 | +0.16% | 12.61 M |
| 1 oct 2026 | 48.37 | 48.86 | 47.86 | 48.66 | −0.12% | 14.33 M |
| 30 sep 2026 | 49.91 | 49.91 | 48.69 | 48.72 | −2.31% | 13.23 M |
| 29 sep 2026 | 50.58 | 50.77 | 49.35 | 49.87 | −3.15% | 28.58 M |
| 28 sep 2026 | 52.29 | 52.29 | 50.88 | 51.49 | −0.10% | 13.94 M |
| 25 sep 2026 | 51.07 | 51.93 | 51.02 | 51.54 | +0.21% | 7.26 M |
| 24 sep 2026 | 52.48 | 52.60 | 51.36 | 51.43 | −0.85% | 9.44 M |
| 23 sep 2026 | 53.21 | 53.21 | 51.69 | 51.87 | −0.48% | 7.65 M |
| 22 sep 2026 | 51.34 | 52.91 | 50.88 | 52.12 | +0.70% | 15.4 M |
| 21 sep 2026 | 51.12 | 52.39 | 50.47 | 51.76 | +1.25% | 11.32 M |
| 18 sep 2026 | 51.78 | 51.78 | 50.77 | 51.12 | −1.84% | 25.22 M |
| 17 sep 2026 | 52.45 | 52.87 | 51.87 | 52.08 | −0.42% | 12.24 M |
| 16 sep 2026 | 54.29 | 54.29 | 51.56 | 52.30 | −3.51% | 21.33 M |
| 15 sep 2026 | 53.79 | 54.48 | 53.09 | 54.20 | +1.65% | 12.91 M |
| 14 sep 2026 | 55.94 | 55.98 | 53.09 | 53.32 | −4.89% | 9.95 M |
| 11 sep 2026 | 56.57 | 56.87 | 55.61 | 56.06 | +0.09% | 8.84 M |
| 10 sep 2026 | 57.46 | 57.56 | 55.15 | 56.01 | −1.82% | 14.07 M |
| 9 sep 2026 | 57.81 | 59.25 | 57.03 | 57.05 | −0.09% | 18.22 M |
| 8 sep 2026 | 57.81 | 58.47 | 56.97 | 57.10 | −0.71% | 14.14 M |
| 4 sep 2026 | 57.00 | 57.55 | 56.24 | 57.51 | +0.17% | 7.61 M |
| 3 sep 2026 | 58.17 | 59.36 | 57.26 | 57.41 | −1.24% | 9.16 M |
| 2 sep 2026 | 56.66 | 58.47 | 56.30 | 58.13 | +1.71% | 14.01 M |
| 1 sep 2026 | 60.00 | 60.18 | 57.07 | 57.15 | −4.91% | 18.47 M |
| 31 ago 2026 | 58.19 | 60.46 | 57.97 | 60.10 | +4.83% | 35.21 M |
| 28 ago 2026 | 54.81 | 57.42 | 54.67 | 57.33 | +4.22% | 18.13 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.