XNYS
Datos históricos de SiriusPoint Ltd.
SiriusPoint Ltd. · SPNT
$24.96
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:10 UTC
- Variación en el periodo
- +32.7%
- Máximo
- US$26.50
- 24 de septiembre de 2026
- Mínimo
- US$17.39
- 17 de octubre de 2025
- Volumen medio diario
- 0.72 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 | 24.93 | 25.18 | 24.82 | 24.96 | −0.28% | 390,622.871 |
| 8 oct 2026 | 24.66 | 25.31 | 24.53 | 25.03 | +1.67% | 749,162.06 |
| 7 oct 2026 | 24.48 | 25.00 | 24.42 | 24.62 | +0.04% | 679,091.793 |
| 6 oct 2026 | 24.84 | 25.04 | 24.43 | 24.61 | +0.45% | 907,117.804 |
| 5 oct 2026 | 24.40 | 24.77 | 24.25 | 24.50 | +0.33% | 845,944.618 |
| 2 oct 2026 | 24.58 | 24.76 | 24.38 | 24.42 | +0.04% | 912,514.967 |
| 1 oct 2026 | 24.23 | 24.78 | 24.20 | 24.41 | +0.66% | 568,677.978 |
| 30 sep 2026 | 24.87 | 24.93 | 24.24 | 24.25 | −2.38% | 908,966.187 |
| 29 sep 2026 | 24.70 | 24.91 | 24.57 | 24.84 | +0.04% | 702,813.113 |
| 28 sep 2026 | 25.33 | 25.77 | 24.79 | 24.83 | −2.17% | 604,336.719 |
| 25 sep 2026 | 25.91 | 26.08 | 25.32 | 25.38 | −1.63% | 708,281.822 |
| 24 sep 2026 | 25.65 | 26.50 | 25.59 | 25.80 | +1.49% | 1.66 M |
| 23 sep 2026 | 25.49 | 25.84 | 25.33 | 25.42 | −0.24% | 1.05 M |
| 22 sep 2026 | 25.91 | 26.16 | 25.41 | 25.48 | +1.23% | 2.73 M |
| 21 sep 2026 | 24.72 | 25.22 | 24.69 | 25.17 | +1.70% | 1.98 M |
| 18 sep 2026 | 24.35 | 24.75 | 24.11 | 24.75 | +1.31% | 3.51 M |
| 17 sep 2026 | 24.68 | 24.74 | 24.24 | 24.43 | −0.16% | 710,396.489 |
| 16 sep 2026 | 24.61 | 24.78 | 24.10 | 24.47 | −0.81% | 1.13 M |
| 15 sep 2026 | 24.52 | 24.81 | 24.37 | 24.67 | +0.20% | 640,520.437 |
| 14 sep 2026 | 24.52 | 24.69 | 24.37 | 24.62 | +1.74% | 1.32 M |
| 11 sep 2026 | 24.72 | 24.72 | 23.93 | 24.20 | −0.66% | 826,082.535 |
| 10 sep 2026 | 24.28 | 24.48 | 24.08 | 24.36 | +0.41% | 564,713.481 |
| 9 sep 2026 | 24.06 | 24.27 | 23.72 | 24.26 | +0.46% | 552,271.8 |
| 8 sep 2026 | 24.21 | 24.52 | 24.06 | 24.15 | −1.35% | 494,813.051 |
| 4 sep 2026 | 24.55 | 24.70 | 23.90 | 24.48 | −1.45% | 868,499.813 |
| 3 sep 2026 | 24.66 | 25.08 | 24.63 | 24.84 | +2.14% | 575,743.506 |
| 2 sep 2026 | 24.50 | 24.77 | 24.27 | 24.32 | −0.37% | 753,813.036 |
| 1 sep 2026 | 24.45 | 24.52 | 24.19 | 24.41 | +0.91% | 427,712.929 |
| 31 ago 2026 | 24.16 | 24.28 | 24.09 | 24.19 | +0.04% | 555,321.05 |
| 28 ago 2026 | 24.24 | 24.47 | 23.93 | 24.18 | +0.46% | 415,792.391 |
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.