XNAS
Datos históricos de SS&C Technologies Holdings, Inc.
SS&C Technologies Holdings, Inc. · SSNC
$81.01
▼ -0.02 (-0.02%)
Última operación · 11/10/2026, 22:29:59 UTC
- Variación en el periodo
- −0.02%
- Máximo
- US$89.93
- 29 de diciembre de 2025
- Mínimo
- US$61.40
- 30 de junio de 2026
- Volumen medio diario
- 1.98 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 | 80.62 | 81.62 | 79.67 | 81.03 | +0.47% | 747,714.316 |
| 8 oct 2026 | 78.48 | 80.75 | 78.41 | 80.65 | +2.48% | 1.31 M |
| 7 oct 2026 | 77.91 | 78.97 | 77.52 | 78.70 | +0.91% | 1.34 M |
| 6 oct 2026 | 79.13 | 79.62 | 77.72 | 77.99 | −1.38% | 1.17 M |
| 5 oct 2026 | 78.60 | 79.60 | 78.53 | 79.08 | +0.70% | 1.35 M |
| 2 oct 2026 | 78.64 | 78.74 | 77.87 | 78.53 | +0.11% | 1.26 M |
| 1 oct 2026 | 78.00 | 79.33 | 77.87 | 78.44 | +1.78% | 1.14 M |
| 30 sep 2026 | 77.41 | 78.10 | 76.80 | 77.07 | −0.67% | 1.23 M |
| 29 sep 2026 | 77.61 | 77.96 | 76.84 | 77.59 | −0.53% | 1.22 M |
| 28 sep 2026 | 77.93 | 78.47 | 77.12 | 78.00 | −0.78% | 1.44 M |
| 25 sep 2026 | 78.63 | 79.36 | 78.35 | 78.61 | +0.14% | 945,836.755 |
| 24 sep 2026 | 79.72 | 80.59 | 78.28 | 78.50 | −1.53% | 1.43 M |
| 23 sep 2026 | 79.03 | 80.30 | 78.67 | 79.72 | +0.58% | 1.53 M |
| 22 sep 2026 | 80.90 | 80.90 | 78.82 | 79.26 | −1.42% | 2.31 M |
| 21 sep 2026 | 80.01 | 80.79 | 79.57 | 80.40 | +0.59% | 1.18 M |
| 18 sep 2026 | 79.95 | 80.39 | 78.90 | 79.93 | −0.14% | 3.51 M |
| 17 sep 2026 | 80.51 | 80.51 | 79.70 | 80.04 | −0.63% | 1.52 M |
| 16 sep 2026 | 80.66 | 81.22 | 79.74 | 80.55 | −0.91% | 1.39 M |
| 15 sep 2026 | 80.45 | 81.86 | 80.10 | 81.29 | +0.09% | 1.45 M |
| 14 sep 2026 | 81.57 | 82.06 | 80.49 | 81.22 | +1.18% | 1.1 M |
| 11 sep 2026 | 79.21 | 80.48 | 78.86 | 80.27 | +1.71% | 1.44 M |
| 10 sep 2026 | 79.18 | 79.45 | 78.74 | 78.92 | −0.53% | 1.28 M |
| 9 sep 2026 | 80.45 | 80.75 | 78.91 | 79.34 | −1.38% | 1.53 M |
| 8 sep 2026 | 82.60 | 82.77 | 80.39 | 80.45 | −3.83% | 1.99 M |
| 4 sep 2026 | 83.05 | 84.02 | 82.18 | 83.65 | −1.16% | 2.06 M |
| 3 sep 2026 | 83.43 | 84.96 | 83.17 | 84.63 | +2.52% | 1.93 M |
| 2 sep 2026 | 82.90 | 84.00 | 81.91 | 82.55 | +0.78% | 1.98 M |
| 1 sep 2026 | 82.40 | 83.27 | 81.78 | 81.91 | −1.28% | 1.32 M |
| 31 ago 2026 | 83.08 | 83.54 | 82.55 | 82.97 | −0.54% | 1.9 M |
| 28 ago 2026 | 83.59 | 84.00 | 83.27 | 83.42 | −0.06% | 1.1 M |
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.