XNYS
Datos históricos de Silgan Holdings Inc.
Silgan Holdings Inc. · SLGN
$35.44
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:14 UTC
- Variación en el periodo
- −15.84%
- Máximo
- US$49.55
- 6 de febrero de 2026
- Mínimo
- US$33.70
- 5 de octubre de 2026
- Volumen medio diario
- 1.07 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 | 35.60 | 35.98 | 35.30 | 35.44 | −1.01% | 868,468.752 |
| 8 oct 2026 | 34.83 | 35.91 | 34.60 | 35.80 | +2.14% | 1.79 M |
| 7 oct 2026 | 35.00 | 35.26 | 34.54 | 35.05 | −0.45% | 872,383.047 |
| 6 oct 2026 | 33.76 | 35.55 | 33.76 | 35.21 | +0.63% | 1.2 M |
| 5 oct 2026 | 33.70 | 35.13 | 33.70 | 34.99 | +0.34% | 1.35 M |
| 2 oct 2026 | 35.12 | 35.27 | 34.78 | 34.87 | +0.29% | 899,576.729 |
| 1 oct 2026 | 34.54 | 34.93 | 33.92 | 34.77 | +0.06% | 1.43 M |
| 30 sep 2026 | 35.16 | 35.24 | 34.64 | 34.75 | −0.97% | 1.01 M |
| 29 sep 2026 | 35.58 | 36.02 | 35.01 | 35.09 | −2.39% | 1.11 M |
| 28 sep 2026 | 35.69 | 36.26 | 35.25 | 35.95 | +0.11% | 1.76 M |
| 25 sep 2026 | 35.54 | 36.05 | 35.24 | 35.91 | +1.30% | 2.06 M |
| 24 sep 2026 | 37.03 | 37.23 | 35.26 | 35.45 | −4.58% | 2.98 M |
| 23 sep 2026 | 37.20 | 37.55 | 36.90 | 37.15 | −0.80% | 1.06 M |
| 22 sep 2026 | 37.83 | 37.95 | 37.25 | 37.45 | +0.97% | 1.45 M |
| 21 sep 2026 | 37.64 | 37.67 | 36.91 | 37.09 | −0.27% | 2.09 M |
| 18 sep 2026 | 37.73 | 37.85 | 37.18 | 37.19 | −2.13% | 1.63 M |
| 17 sep 2026 | 39.08 | 39.08 | 37.93 | 38.00 | −1.45% | 1.2 M |
| 16 sep 2026 | 38.65 | 39.78 | 38.16 | 38.56 | +0.42% | 892,032.974 |
| 15 sep 2026 | 38.75 | 38.75 | 38.16 | 38.40 | −1.59% | 848,158.115 |
| 14 sep 2026 | 38.65 | 39.27 | 38.58 | 39.02 | +1.01% | 850,054.099 |
| 11 sep 2026 | 39.15 | 39.27 | 38.48 | 38.63 | +0.16% | 735,234.147 |
| 10 sep 2026 | 38.23 | 38.59 | 37.60 | 38.57 | +0.57% | 1.06 M |
| 9 sep 2026 | 39.14 | 39.14 | 38.12 | 38.35 | −2.44% | 1.1 M |
| 8 sep 2026 | 40.60 | 40.71 | 39.26 | 39.31 | −4.54% | 1.06 M |
| 4 sep 2026 | 41.16 | 41.46 | 40.84 | 41.18 | −0.79% | 766,308.081 |
| 3 sep 2026 | 41.59 | 41.73 | 40.48 | 41.51 | +0.44% | 2.9 M |
| 2 sep 2026 | 41.61 | 42.63 | 41.22 | 41.33 | −0.19% | 1.37 M |
| 1 sep 2026 | 41.27 | 41.98 | 41.04 | 41.41 | −0.31% | 1.12 M |
| 31 ago 2026 | 41.83 | 42.17 | 41.32 | 41.54 | −1.33% | 1.06 M |
| 28 ago 2026 | 42.20 | 42.77 | 41.82 | 42.10 | +0.60% | 552,476.529 |
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.