XNYS
Datos históricos de Sphere Entertainment Co.
Sphere Entertainment Co. · SPHR
$105.00
▼ -1.41 (-1.33%)
Última operación · 10/10/2026, 18:36:01 UTC
- Variación en el periodo
- +80.45%
- Máximo
- US$181.63
- 13 de agosto de 2026
- Mínimo
- US$58.18
- 17 de octubre de 2025
- Volumen medio diario
- 0.8 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 | 108.98 | 111.00 | 106.01 | 106.41 | −2.60% | 729,843.251 |
| 8 oct 2026 | 104.18 | 112.09 | 103.41 | 109.25 | +2.83% | 1.15 M |
| 7 oct 2026 | 103.43 | 108.26 | 102.00 | 106.24 | +0.82% | 2.42 M |
| 6 oct 2026 | 110.31 | 112.80 | 103.56 | 105.38 | −4.89% | 2.17 M |
| 5 oct 2026 | 120.99 | 122.44 | 110.03 | 110.80 | −13.61% | 3 M |
| 2 oct 2026 | 129.55 | 132.17 | 127.41 | 128.25 | −0.23% | 540,961.767 |
| 1 oct 2026 | 134.20 | 134.20 | 123.93 | 128.55 | −4.38% | 813,821.961 |
| 30 sep 2026 | 134.77 | 137.85 | 133.97 | 134.44 | +0.10% | 530,053.863 |
| 29 sep 2026 | 140.44 | 141.46 | 133.89 | 134.30 | −3.19% | 415,614.704 |
| 28 sep 2026 | 139.83 | 141.50 | 138.47 | 138.72 | −1.71% | 405,423.058 |
| 25 sep 2026 | 139.24 | 142.24 | 136.67 | 141.13 | +1.94% | 403,488.593 |
| 24 sep 2026 | 135.35 | 138.61 | 133.21 | 138.44 | +1.88% | 565,970.708 |
| 23 sep 2026 | 140.34 | 140.74 | 135.82 | 135.89 | −4.24% | 656,366.705 |
| 22 sep 2026 | 146.60 | 149.45 | 140.75 | 141.91 | −2.23% | 499,726.392 |
| 21 sep 2026 | 146.85 | 149.20 | 144.83 | 145.14 | −0.03% | 653,688.675 |
| 18 sep 2026 | 144.38 | 145.74 | 141.37 | 145.19 | +0.17% | 839,353.749 |
| 17 sep 2026 | 148.83 | 151.36 | 143.75 | 144.94 | +0.35% | 453,277.694 |
| 16 sep 2026 | 146.02 | 147.93 | 141.54 | 144.43 | +0.22% | 404,324.464 |
| 15 sep 2026 | 147.35 | 149.65 | 144.01 | 144.12 | −2.23% | 363,866.222 |
| 14 sep 2026 | 142.96 | 150.57 | 141.71 | 147.40 | +2.72% | 633,184.29 |
| 11 sep 2026 | 144.65 | 146.95 | 142.01 | 143.50 | +1.17% | 456,574.858 |
| 10 sep 2026 | 138.38 | 142.68 | 137.78 | 141.84 | +0.64% | 368,816.74 |
| 9 sep 2026 | 139.83 | 142.56 | 139.01 | 140.94 | −1.03% | 542,815.517 |
| 8 sep 2026 | 142.00 | 144.05 | 140.42 | 142.41 | −0.01% | 411,646.643 |
| 4 sep 2026 | 141.99 | 145.51 | 141.76 | 142.42 | −0.41% | 268,327.782 |
| 3 sep 2026 | 141.75 | 143.76 | 138.30 | 143.00 | +1.69% | 542,138.885 |
| 2 sep 2026 | 135.06 | 142.20 | 134.71 | 140.63 | +5.50% | 601,309.517 |
| 1 sep 2026 | 134.03 | 136.66 | 132.80 | 133.30 | −2.20% | 863,229.613 |
| 31 ago 2026 | 140.42 | 140.67 | 134.30 | 136.30 | −3.80% | 1.01 M |
| 28 ago 2026 | 146.45 | 146.92 | 140.51 | 141.68 | −3.84% | 564,879.253 |
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.