XNAS
Datos históricos de Space Exploration Technologies Corp.
Space Exploration Technologies Corp. · SPCX
$162.78
▲ +0.21 (+0.13%)
Última operación · 10/10/2026, 18:35:49 UTC
- Variación en el periodo
- +534.31%
- Máximo
- US$225.64
- 16 de junio de 2026
- Mínimo
- US$21.32
- 31 de diciembre de 2025
- Volumen medio diario
- 43.74 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 | 165.34 | 166.38 | 160.61 | 162.57 | +1.25% | 93.04 M |
| 8 oct 2026 | 167.47 | 167.60 | 160.00 | 160.57 | −4.19% | 71.9 M |
| 7 oct 2026 | 168.13 | 171.31 | 165.65 | 167.60 | −2.51% | 77.47 M |
| 6 oct 2026 | 172.01 | 176.42 | 171.39 | 171.92 | +0.49% | 106.95 M |
| 5 oct 2026 | 158.99 | 172.47 | 158.62 | 171.09 | +7.63% | 135.69 M |
| 2 oct 2026 | 149.57 | 159.84 | 149.34 | 158.96 | +7.35% | 119.86 M |
| 1 oct 2026 | 150.56 | 153.78 | 146.03 | 148.07 | −1.85% | 69.09 M |
| 30 sep 2026 | 148.68 | 152.58 | 147.75 | 150.86 | +1.09% | 79.61 M |
| 29 sep 2026 | 146.68 | 150.06 | 145.47 | 149.24 | +2.59% | 80.06 M |
| 28 sep 2026 | 148.49 | 150.80 | 145.36 | 145.47 | −2.16% | 83.52 M |
| 25 sep 2026 | 148.38 | 149.67 | 146.00 | 148.68 | +0.44% | 54.6 M |
| 24 sep 2026 | 148.20 | 149.00 | 145.88 | 148.03 | −0.22% | 72.72 M |
| 23 sep 2026 | 153.28 | 154.26 | 147.89 | 148.36 | −4.11% | 60.64 M |
| 22 sep 2026 | 151.70 | 154.94 | 150.55 | 154.72 | +1.89% | 59.2 M |
| 21 sep 2026 | 154.77 | 158.13 | 151.60 | 151.85 | −0.56% | 82.28 M |
| 18 sep 2026 | 154.60 | 156.60 | 149.93 | 152.71 | −1.36% | 335.67 M |
| 17 sep 2026 | 153.80 | 156.87 | 152.63 | 154.81 | +2.60% | 83.99 M |
| 16 sep 2026 | 144.88 | 153.01 | 144.36 | 150.88 | +5.15% | 108.77 M |
| 15 sep 2026 | 148.45 | 148.55 | 142.87 | 143.49 | −3.15% | 72.75 M |
| 14 sep 2026 | 147.33 | 152.56 | 146.00 | 148.15 | −2.02% | 67.86 M |
| 11 sep 2026 | 150.01 | 151.85 | 145.92 | 151.21 | +2.04% | 79.27 M |
| 10 sep 2026 | 145.00 | 154.70 | 144.89 | 148.18 | +0.43% | 118.6 M |
| 9 sep 2026 | 152.04 | 153.00 | 145.55 | 147.55 | −3.86% | 120.59 M |
| 8 sep 2026 | 149.05 | 155.00 | 145.14 | 153.47 | +3.73% | 85.84 M |
| 4 sep 2026 | 148.59 | 150.85 | 147.32 | 147.95 | −1.20% | 49.12 M |
| 3 sep 2026 | 141.36 | 152.30 | 141.05 | 149.74 | +6.42% | 121.33 M |
| 2 sep 2026 | 142.68 | 143.10 | 138.17 | 140.71 | −1.07% | 49.9 M |
| 1 sep 2026 | 141.87 | 145.23 | 141.17 | 142.23 | −1.02% | 53.81 M |
| 31 ago 2026 | 140.08 | 144.14 | 139.88 | 143.69 | +1.55% | 63.15 M |
| 28 ago 2026 | 139.83 | 143.29 | 137.90 | 141.50 | +0.45% | 55.11 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.