XNYS
Datos históricos de Similarweb Ltd.
Similarweb Ltd. · SMWB
$9.06
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- +7.74%
- Máximo
- US$9.50
- 1 de septiembre de 2026
- Mínimo
- US$2.22
- 18 de febrero de 2026
- Volumen medio diario
- 0.73 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 | 8.54 | 9.11 | 8.53 | 9.05 | +7.35% | 984,762.759 |
| 8 oct 2026 | 8.09 | 8.49 | 8.06 | 8.43 | +3.69% | 495,173.521 |
| 7 oct 2026 | 8.00 | 8.20 | 7.91 | 8.13 | +1.25% | 300,936.403 |
| 6 oct 2026 | 8.26 | 8.27 | 8.02 | 8.03 | −0.62% | 297,389.851 |
| 5 oct 2026 | 8.00 | 8.15 | 7.87 | 8.08 | +1.51% | 322,249.235 |
| 2 oct 2026 | 8.28 | 8.45 | 7.95 | 7.96 | −2.45% | 301,498.643 |
| 1 oct 2026 | 7.88 | 8.17 | 7.78 | 8.16 | +5.15% | 578,506.715 |
| 30 sep 2026 | 7.72 | 7.99 | 7.72 | 7.76 | +0.91% | 390,291.2 |
| 29 sep 2026 | 7.62 | 7.74 | 7.36 | 7.69 | +1.32% | 432,041.569 |
| 28 sep 2026 | 7.45 | 7.64 | 7.28 | 7.59 | +0.13% | 506,768.526 |
| 25 sep 2026 | 7.50 | 7.74 | 7.42 | 7.58 | +0.66% | 565,901.808 |
| 24 sep 2026 | 8.30 | 8.40 | 7.30 | 7.53 | −12.24% | 1.39 M |
| 23 sep 2026 | 8.60 | 8.64 | 8.37 | 8.58 | +0.94% | 351,740.81 |
| 22 sep 2026 | 8.56 | 8.56 | 8.22 | 8.50 | +0.24% | 463,710.711 |
| 21 sep 2026 | 8.36 | 8.50 | 8.26 | 8.48 | +3.04% | 360,168.68 |
| 18 sep 2026 | 8.41 | 8.41 | 8.10 | 8.23 | −1.32% | 627,987.719 |
| 17 sep 2026 | 8.39 | 8.52 | 8.19 | 8.34 | 0.00% | 364,650.983 |
| 16 sep 2026 | 8.88 | 8.96 | 8.22 | 8.34 | −1.53% | 653,968.013 |
| 15 sep 2026 | 8.43 | 8.70 | 8.17 | 8.47 | −1.63% | 321,550.499 |
| 14 sep 2026 | 8.03 | 8.70 | 8.03 | 8.61 | +6.69% | 560,447.387 |
| 11 sep 2026 | 8.06 | 8.16 | 7.94 | 8.07 | −0.37% | 597,352.892 |
| 10 sep 2026 | 8.02 | 8.22 | 7.89 | 8.10 | +0.75% | 695,846.081 |
| 9 sep 2026 | 8.31 | 8.31 | 7.99 | 8.04 | −4.06% | 914,437.221 |
| 8 sep 2026 | 8.65 | 8.71 | 8.22 | 8.38 | −5.20% | 624,854.08 |
| 4 sep 2026 | 8.84 | 8.87 | 8.57 | 8.84 | −0.56% | 673,928.621 |
| 3 sep 2026 | 8.90 | 9.18 | 8.78 | 8.89 | +1.48% | 498,745.705 |
| 2 sep 2026 | 8.99 | 9.08 | 8.67 | 8.76 | −0.23% | 613,569.196 |
| 1 sep 2026 | 9.50 | 9.50 | 8.67 | 8.78 | −5.49% | 615,779.881 |
| 31 ago 2026 | 9.01 | 9.31 | 8.98 | 9.29 | +2.31% | 608,675.645 |
| 28 ago 2026 | 9.13 | 9.31 | 8.99 | 9.08 | −1.20% | 562,821.228 |
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.