XNAS
Datos históricos de Silence Therapeutics plc
Silence Therapeutics plc · SLN
$9.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:36:15 UTC
- Variación en el periodo
- +79.27%
- Máximo
- US$17.58
- 10 de agosto de 2026
- Mínimo
- US$4.19
- 12 de febrero de 2026
- Volumen medio diario
- 0.53 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 | 9.45 | 10.39 | 9.45 | 9.86 | +3.57% | 844,353.302 |
| 8 oct 2026 | 9.71 | 9.72 | 9.06 | 9.52 | −3.05% | 1.11 M |
| 7 oct 2026 | 9.77 | 10.14 | 9.60 | 9.82 | −0.10% | 1.32 M |
| 6 oct 2026 | 10.12 | 10.19 | 9.63 | 9.83 | −3.06% | 1.58 M |
| 5 oct 2026 | 10.62 | 10.65 | 10.05 | 10.14 | −4.70% | 976,296.67 |
| 2 oct 2026 | 10.77 | 10.78 | 10.38 | 10.64 | −0.65% | 973,327.232 |
| 1 oct 2026 | 10.98 | 11.05 | 10.49 | 10.71 | −2.01% | 1.58 M |
| 30 sep 2026 | 10.85 | 11.30 | 10.65 | 10.93 | +1.20% | 1.36 M |
| 29 sep 2026 | 11.19 | 11.26 | 10.76 | 10.80 | −3.57% | 884,614.754 |
| 28 sep 2026 | 11.13 | 11.42 | 11.01 | 11.20 | +0.18% | 710,711.725 |
| 25 sep 2026 | 11.25 | 11.47 | 11.03 | 11.18 | −0.36% | 953,244.235 |
| 24 sep 2026 | 11.50 | 11.70 | 11.18 | 11.22 | −2.52% | 691,390.036 |
| 23 sep 2026 | 12.21 | 12.35 | 11.06 | 11.51 | −6.35% | 876,993.055 |
| 22 sep 2026 | 12.27 | 12.50 | 12.17 | 12.29 | +0.33% | 382,051.834 |
| 21 sep 2026 | 12.39 | 12.44 | 12.03 | 12.25 | +0.41% | 665,750.382 |
| 18 sep 2026 | 12.59 | 12.74 | 12.14 | 12.20 | −3.94% | 1.14 M |
| 17 sep 2026 | 12.76 | 13.00 | 12.57 | 12.70 | +1.60% | 690,466.523 |
| 16 sep 2026 | 12.53 | 12.78 | 12.24 | 12.50 | +0.32% | 983,806.844 |
| 15 sep 2026 | 13.11 | 13.11 | 12.10 | 12.46 | −4.59% | 1.38 M |
| 14 sep 2026 | 12.95 | 13.28 | 12.72 | 13.06 | +0.31% | 1.1 M |
| 11 sep 2026 | 13.32 | 13.42 | 12.88 | 13.02 | −2.18% | 685,914.242 |
| 10 sep 2026 | 13.38 | 13.81 | 13.04 | 13.31 | −1.77% | 682,632.136 |
| 9 sep 2026 | 13.60 | 14.00 | 13.36 | 13.55 | −1.02% | 645,880.411 |
| 8 sep 2026 | 14.24 | 14.47 | 13.40 | 13.69 | −6.17% | 1.35 M |
| 4 sep 2026 | 14.63 | 14.79 | 14.42 | 14.59 | −1.35% | 611,151.47 |
| 3 sep 2026 | 14.85 | 15.09 | 14.45 | 14.79 | 0.00% | 572,406.836 |
| 2 sep 2026 | 14.70 | 15.28 | 14.10 | 14.79 | +0.34% | 634,202.455 |
| 1 sep 2026 | 13.49 | 14.89 | 13.26 | 14.74 | +8.94% | 1.13 M |
| 31 ago 2026 | 13.39 | 13.65 | 13.09 | 13.53 | +0.82% | 478,194.786 |
| 28 ago 2026 | 13.46 | 13.69 | 13.18 | 13.42 | −0.22% | 539,704.534 |
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.