XNAS
Datos históricos de SoFi Technologies, Inc.
SoFi Technologies, Inc. · SOFI
$15.74
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:06:19 UTC
- Variación en el periodo
- −39.67%
- Máximo
- US$32.73
- 12 de noviembre de 2025
- Mínimo
- US$14.88
- 29 de julio de 2026
- Volumen medio diario
- 64.63 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 | 15.76 | 15.85 | 15.46 | 15.80 | +1.22% | 29.29 M |
| 8 oct 2026 | 15.40 | 15.65 | 15.25 | 15.61 | −0.32% | 49.89 M |
| 7 oct 2026 | 15.56 | 15.69 | 15.45 | 15.66 | −0.63% | 32.99 M |
| 6 oct 2026 | 16.01 | 16.17 | 15.73 | 15.76 | −1.01% | 39.08 M |
| 5 oct 2026 | 15.77 | 16.19 | 15.74 | 15.92 | +0.95% | 48.17 M |
| 2 oct 2026 | 16.14 | 16.25 | 15.72 | 15.77 | −0.44% | 49.55 M |
| 1 oct 2026 | 15.79 | 16.03 | 15.53 | 15.84 | +0.76% | 37.33 M |
| 30 sep 2026 | 15.94 | 16.17 | 15.71 | 15.72 | −1.19% | 41.35 M |
| 29 sep 2026 | 16.11 | 16.21 | 15.86 | 15.91 | −0.13% | 36.08 M |
| 28 sep 2026 | 16.32 | 16.42 | 15.87 | 15.93 | −3.92% | 58.73 M |
| 25 sep 2026 | 16.79 | 16.92 | 16.55 | 16.58 | −1.31% | 31.59 M |
| 24 sep 2026 | 16.50 | 16.87 | 16.20 | 16.80 | +1.51% | 50.28 M |
| 23 sep 2026 | 17.02 | 17.14 | 16.52 | 16.55 | −3.55% | 57.01 M |
| 22 sep 2026 | 17.93 | 17.96 | 17.01 | 17.16 | +1.12% | 98.87 M |
| 21 sep 2026 | 17.46 | 17.52 | 16.83 | 16.97 | +0.06% | 64.53 M |
| 18 sep 2026 | 16.83 | 17.06 | 16.66 | 16.96 | +1.37% | 44.23 M |
| 17 sep 2026 | 17.34 | 17.37 | 16.70 | 16.73 | −0.65% | 43.22 M |
| 16 sep 2026 | 17.11 | 17.16 | 16.53 | 16.84 | −1.35% | 49.45 M |
| 15 sep 2026 | 17.50 | 17.59 | 16.94 | 17.07 | −3.29% | 50.24 M |
| 14 sep 2026 | 17.01 | 17.75 | 17.00 | 17.65 | +1.91% | 33.18 M |
| 11 sep 2026 | 17.32 | 17.51 | 17.12 | 17.32 | +0.64% | 24.56 M |
| 10 sep 2026 | 17.03 | 17.39 | 16.93 | 17.21 | −0.69% | 31.53 M |
| 9 sep 2026 | 17.97 | 18.01 | 17.33 | 17.33 | −3.78% | 39.84 M |
| 8 sep 2026 | 18.22 | 18.35 | 17.89 | 18.01 | −1.15% | 30.4 M |
| 4 sep 2026 | 18.08 | 18.34 | 17.96 | 18.22 | −1.57% | 29.12 M |
| 3 sep 2026 | 18.00 | 18.71 | 17.99 | 18.51 | +3.76% | 43.72 M |
| 2 sep 2026 | 17.05 | 17.94 | 16.92 | 17.84 | +4.63% | 40.59 M |
| 1 sep 2026 | 17.55 | 17.66 | 16.98 | 17.05 | −4.64% | 41.91 M |
| 31 ago 2026 | 17.75 | 17.96 | 17.55 | 17.88 | −1.00% | 36.6 M |
| 28 ago 2026 | 19.21 | 19.50 | 18.03 | 18.06 | −5.84% | 45.67 M |
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.