XNYS
Datos históricos de SPX Technologies, Inc.
SPX Technologies, Inc. · SPXC
$170.21
▲ +0.75 (+0.44%)
Última operación · 10/10/2026, 18:05:37 UTC
- Variación en el periodo
- −8.29%
- Máximo
- US$251.08
- 25 de junio de 2026
- Mínimo
- US$166.17
- 1 de octubre de 2026
- Volumen medio diario
- 0.55 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 | 170.36 | 171.82 | 167.67 | 169.46 | +0.52% | 342,257.602 |
| 8 oct 2026 | 169.23 | 171.56 | 167.30 | 168.58 | −1.20% | 513,312.408 |
| 7 oct 2026 | 172.39 | 174.46 | 169.15 | 170.62 | −2.96% | 538,718.286 |
| 6 oct 2026 | 179.12 | 180.49 | 175.78 | 175.82 | −0.55% | 695,899.968 |
| 5 oct 2026 | 172.94 | 178.60 | 170.14 | 176.80 | +2.14% | 1.05 M |
| 2 oct 2026 | 172.21 | 174.73 | 171.72 | 173.09 | +1.99% | 606,771.598 |
| 1 oct 2026 | 170.21 | 170.34 | 166.17 | 169.71 | +0.09% | 1.07 M |
| 30 sep 2026 | 173.48 | 173.48 | 168.11 | 169.56 | −0.63% | 501,853.364 |
| 29 sep 2026 | 170.95 | 173.23 | 169.62 | 170.63 | +0.31% | 726,251.519 |
| 28 sep 2026 | 171.61 | 173.07 | 169.19 | 170.11 | −1.55% | 663,597.321 |
| 25 sep 2026 | 173.43 | 176.14 | 171.68 | 172.79 | +0.18% | 561,539.681 |
| 24 sep 2026 | 171.23 | 174.86 | 170.00 | 172.48 | −0.65% | 465,083.539 |
| 23 sep 2026 | 173.75 | 177.15 | 172.55 | 173.60 | −0.60% | 644,464.266 |
| 22 sep 2026 | 181.00 | 182.49 | 172.64 | 174.65 | −3.61% | 1.11 M |
| 21 sep 2026 | 183.68 | 185.44 | 179.53 | 181.19 | −0.32% | 631,504.152 |
| 18 sep 2026 | 180.28 | 182.01 | 176.57 | 181.77 | +1.15% | 1.43 M |
| 17 sep 2026 | 183.76 | 183.92 | 178.98 | 179.70 | +0.57% | 425,634.241 |
| 16 sep 2026 | 181.26 | 185.99 | 177.09 | 178.68 | +0.21% | 452,857.494 |
| 15 sep 2026 | 185.36 | 185.36 | 176.21 | 178.31 | −2.66% | 456,566.146 |
| 14 sep 2026 | 184.12 | 187.29 | 180.00 | 183.19 | −4.50% | 1.09 M |
| 11 sep 2026 | 189.79 | 191.83 | 188.01 | 191.82 | +2.60% | 304,756.331 |
| 10 sep 2026 | 190.00 | 191.99 | 186.00 | 186.95 | −3.00% | 354,744.065 |
| 9 sep 2026 | 195.10 | 197.67 | 192.52 | 192.73 | −2.26% | 348,713.998 |
| 8 sep 2026 | 197.53 | 199.99 | 196.36 | 197.19 | +0.42% | 354,856.665 |
| 4 sep 2026 | 194.85 | 198.10 | 194.85 | 196.37 | +1.26% | 309,561.432 |
| 3 sep 2026 | 195.37 | 197.50 | 191.06 | 193.92 | +0.34% | 377,440.791 |
| 2 sep 2026 | 192.07 | 195.37 | 190.02 | 193.27 | +0.59% | 409,677.126 |
| 1 sep 2026 | 194.06 | 197.00 | 191.91 | 192.13 | −2.35% | 294,703.489 |
| 31 ago 2026 | 197.22 | 198.17 | 195.00 | 196.75 | −1.00% | 388,342.676 |
| 28 ago 2026 | 205.63 | 207.77 | 197.95 | 198.73 | −3.19% | 477,974.646 |
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.