XNYS
Datos históricos de SEACOR Marine Holdings Inc.
SEACOR Marine Holdings Inc. · SMHI
$8.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:57 UTC
- Variación en el periodo
- +52.76%
- Máximo
- US$10.00
- 21 de agosto de 2026
- Mínimo
- US$5.55
- 17 de octubre de 2025
- Volumen medio diario
- 0.11 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 | 8.68 | 8.79 | 8.57 | 8.57 | −0.92% | 44,698.8 |
| 8 oct 2026 | 8.48 | 8.69 | 8.31 | 8.65 | +1.76% | 67,956.937 |
| 7 oct 2026 | 8.53 | 8.53 | 8.24 | 8.50 | +1.43% | 78,751.225 |
| 6 oct 2026 | 8.82 | 8.82 | 8.35 | 8.38 | −3.57% | 82,819.234 |
| 5 oct 2026 | 8.31 | 8.72 | 8.25 | 8.69 | +5.08% | 86,136.897 |
| 2 oct 2026 | 8.09 | 8.35 | 8.06 | 8.27 | +2.86% | 85,016.137 |
| 1 oct 2026 | 8.00 | 8.08 | 7.90 | 8.04 | −0.99% | 130,712.052 |
| 30 sep 2026 | 8.30 | 8.30 | 7.95 | 8.12 | −1.34% | 80,869.392 |
| 29 sep 2026 | 8.38 | 8.66 | 8.23 | 8.23 | −2.83% | 72,549.785 |
| 28 sep 2026 | 8.73 | 8.73 | 8.42 | 8.47 | −2.98% | 97,027.054 |
| 25 sep 2026 | 8.75 | 9.01 | 8.66 | 8.73 | −0.91% | 131,812.603 |
| 24 sep 2026 | 8.80 | 8.95 | 8.78 | 8.81 | −0.23% | 69,212.634 |
| 23 sep 2026 | 9.08 | 9.10 | 8.83 | 8.83 | −2.00% | 126,044.329 |
| 22 sep 2026 | 8.99 | 9.23 | 8.88 | 9.01 | −0.22% | 98,849.534 |
| 21 sep 2026 | 9.00 | 9.19 | 8.88 | 9.03 | −0.77% | 78,504.805 |
| 18 sep 2026 | 9.38 | 9.49 | 8.98 | 9.10 | −3.40% | 180,326.839 |
| 17 sep 2026 | 9.42 | 9.68 | 9.41 | 9.42 | +0.11% | 42,107.765 |
| 16 sep 2026 | 9.54 | 9.70 | 9.29 | 9.41 | −1.67% | 120,355.067 |
| 15 sep 2026 | 9.45 | 9.58 | 9.43 | 9.57 | +1.38% | 62,443.057 |
| 14 sep 2026 | 9.57 | 9.57 | 9.35 | 9.44 | −0.94% | 101,317.135 |
| 11 sep 2026 | 9.66 | 9.70 | 9.52 | 9.53 | −1.35% | 75,691.936 |
| 10 sep 2026 | 9.76 | 9.76 | 9.59 | 9.66 | −0.41% | 120,840.376 |
| 9 sep 2026 | 9.70 | 9.82 | 9.62 | 9.70 | +1.04% | 47,877.032 |
| 8 sep 2026 | 9.83 | 9.86 | 9.57 | 9.60 | −1.64% | 86,132.284 |
| 4 sep 2026 | 9.89 | 9.89 | 9.60 | 9.76 | +0.21% | 72,393.722 |
| 3 sep 2026 | 9.81 | 9.87 | 9.66 | 9.74 | −0.41% | 54,340.484 |
| 2 sep 2026 | 9.69 | 10.00 | 9.67 | 9.78 | 0.00% | 93,440.589 |
| 1 sep 2026 | 9.63 | 9.81 | 9.47 | 9.78 | +2.41% | 122,994.471 |
| 31 ago 2026 | 9.61 | 9.65 | 9.35 | 9.55 | +1.49% | 113,707.294 |
| 28 ago 2026 | 9.56 | 9.70 | 9.41 | 9.41 | −1.05% | 63,649.394 |
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.