XNAS
Datos históricos de StoneX Group Inc.
StoneX Group Inc. · SNEX
$61.30
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 19:51:19 UTC
- Variación en el periodo
- +41.5%
- Máximo
- US$94.66
- 22 de junio de 2026
- Mínimo
- US$36.45
- 21 de noviembre de 2025
- Volumen medio diario
- 1.02 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 | 59.89 | 61.35 | 59.66 | 61.24 | +1.89% | 587,460.891 |
| 8 oct 2026 | 60.52 | 60.89 | 59.62 | 60.10 | −2.21% | 1.4 M |
| 7 oct 2026 | 65.14 | 66.55 | 60.80 | 61.46 | −6.88% | 1.21 M |
| 6 oct 2026 | 67.43 | 67.77 | 65.80 | 66.00 | −2.12% | 618,760.379 |
| 5 oct 2026 | 65.48 | 68.15 | 65.46 | 67.43 | +2.46% | 1.07 M |
| 2 oct 2026 | 67.10 | 67.72 | 65.29 | 65.81 | +0.63% | 1.18 M |
| 1 oct 2026 | 64.24 | 65.92 | 63.25 | 65.40 | +1.18% | 896,079.28 |
| 30 sep 2026 | 65.16 | 65.34 | 64.37 | 64.64 | −0.93% | 1.2 M |
| 29 sep 2026 | 65.90 | 66.31 | 64.44 | 65.25 | −0.99% | 588,486.84 |
| 28 sep 2026 | 65.87 | 66.20 | 65.02 | 65.90 | −1.36% | 916,475.312 |
| 25 sep 2026 | 70.48 | 71.07 | 65.72 | 66.81 | −3.90% | 963,050.889 |
| 24 sep 2026 | 67.30 | 69.98 | 66.21 | 69.52 | +2.57% | 1.08 M |
| 23 sep 2026 | 67.87 | 68.52 | 66.73 | 67.78 | −2.17% | 1.01 M |
| 22 sep 2026 | 67.63 | 70.00 | 64.54 | 69.28 | +2.67% | 1.85 M |
| 21 sep 2026 | 67.78 | 68.00 | 66.64 | 67.48 | +0.72% | 471,869.718 |
| 18 sep 2026 | 65.96 | 67.92 | 65.89 | 67.00 | +1.32% | 1.7 M |
| 17 sep 2026 | 68.56 | 68.56 | 66.03 | 66.13 | −2.19% | 503,821.594 |
| 16 sep 2026 | 66.80 | 67.79 | 65.71 | 67.61 | +1.12% | 682,570.66 |
| 15 sep 2026 | 68.32 | 68.36 | 66.00 | 66.86 | −2.44% | 785,386.337 |
| 14 sep 2026 | 68.85 | 69.90 | 68.25 | 68.53 | −2.61% | 624,352.417 |
| 11 sep 2026 | 70.63 | 71.46 | 69.23 | 70.37 | +0.86% | 575,341.122 |
| 10 sep 2026 | 68.52 | 69.84 | 68.21 | 69.77 | +0.62% | 548,595.096 |
| 9 sep 2026 | 68.55 | 70.58 | 68.54 | 69.34 | +0.39% | 1.39 M |
| 8 sep 2026 | 69.12 | 70.06 | 68.83 | 69.07 | −0.56% | 721,445.195 |
| 4 sep 2026 | 68.50 | 69.60 | 68.03 | 69.46 | −0.12% | 561,551.344 |
| 3 sep 2026 | 67.96 | 70.00 | 66.90 | 69.54 | +4.01% | 911,787.756 |
| 2 sep 2026 | 68.66 | 69.00 | 65.73 | 66.86 | −1.40% | 957,307.523 |
| 1 sep 2026 | 67.55 | 69.41 | 67.03 | 67.81 | −0.98% | 561,963.959 |
| 31 ago 2026 | 68.64 | 68.83 | 67.61 | 68.48 | −0.23% | 501,075.708 |
| 28 ago 2026 | 69.59 | 70.74 | 67.50 | 68.64 | +0.42% | 603,928.561 |
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.