XNAS
Datos históricos de Senstar Technologies Ltd.
Senstar Technologies Ltd. · SNT
$1.51
▼ -0.01 (-0.66%)
Última operación · 10/10/2026, 21:13:16 UTC
- Variación en el periodo
- −66.96%
- Máximo
- US$5.34
- 23 de octubre de 2025
- Mínimo
- US$1.43
- 22 de septiembre de 2026
- Volumen medio diario
- 0.04 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 | 1.53 | 1.53 | 1.50 | 1.52 | −1.94% | 15,569 |
| 8 oct 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 0.00% | 3,305.668 |
| 7 oct 2026 | 1.52 | 1.55 | 1.52 | 1.55 | +0.65% | 1,593.668 |
| 6 oct 2026 | 1.49 | 1.65 | 1.49 | 1.54 | −0.65% | 10,224.418 |
| 5 oct 2026 | 1.51 | 1.67 | 1.51 | 1.55 | +0.65% | 24,195.638 |
| 2 oct 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 0.00% | 5,749.668 |
| 1 oct 2026 | 1.62 | 1.66 | 1.54 | 1.54 | −4.94% | 14,138.668 |
| 30 sep 2026 | 1.62 | 1.65 | 1.60 | 1.62 | +1.25% | 4,277.668 |
| 29 sep 2026 | 1.63 | 1.63 | 1.59 | 1.60 | −2.44% | 5,206.668 |
| 28 sep 2026 | 1.61 | 1.65 | 1.59 | 1.64 | +1.86% | 6,028.595 |
| 25 sep 2026 | 1.60 | 1.62 | 1.55 | 1.61 | +0.63% | 16,326.48 |
| 24 sep 2026 | 1.52 | 1.62 | 1.52 | 1.60 | +4.07% | 7,826.306 |
| 23 sep 2026 | 1.48 | 1.63 | 1.45 | 1.54 | +3.19% | 54,749.588 |
| 22 sep 2026 | 1.61 | 1.61 | 1.43 | 1.49 | −8.59% | 45,239.003 |
| 21 sep 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 0.00% | 12,999.751 |
| 18 sep 2026 | 1.55 | 1.63 | 1.55 | 1.63 | +2.19% | 1,225.693 |
| 17 sep 2026 | 1.55 | 1.60 | 1.54 | 1.60 | +2.24% | 8,282.693 |
| 16 sep 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 0.00% | 7,061.451 |
| 15 sep 2026 | 1.63 | 1.66 | 1.55 | 1.56 | −6.02% | 14,424.693 |
| 14 sep 2026 | 1.65 | 1.66 | 1.65 | 1.66 | +0.61% | 21,736.21 |
| 11 sep 2026 | 1.65 | 1.67 | 1.65 | 1.65 | −0.60% | 5,525.693 |
| 10 sep 2026 | 1.65 | 1.66 | 1.65 | 1.66 | +2.47% | 1,351.66 |
| 9 sep 2026 | 1.64 | 1.67 | 1.61 | 1.62 | −3.57% | 5,603.705 |
| 8 sep 2026 | 1.67 | 1.74 | 1.64 | 1.68 | +1.20% | 3,996.746 |
| 4 sep 2026 | 1.66 | 1.66 | 1.65 | 1.66 | −3.49% | 1,055.34 |
| 3 sep 2026 | 1.77 | 1.77 | 1.64 | 1.72 | +1.18% | 4,054.814 |
| 2 sep 2026 | 1.73 | 1.73 | 1.66 | 1.70 | +1.94% | 4,432.756 |
| 1 sep 2026 | 1.77 | 1.77 | 1.67 | 1.67 | −5.24% | 1,447.596 |
| 31 ago 2026 | 1.64 | 1.76 | 1.64 | 1.76 | +7.32% | 14,430.03 |
| 28 ago 2026 | 1.65 | 1.66 | 1.63 | 1.64 | −4.09% | 4,036.434 |
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.