XNAS
Datos históricos de The E.W. Scripps Company
The E.W. Scripps Company · SSP
$3.00
▲ +0.01 (+0.18%)
Última operación · 10/10/2026, 17:28:58 UTC
- Variación en el periodo
- +25.99%
- Máximo
- US$5.39
- 21 de abril de 2026
- Mínimo
- US$2.02
- 6 de noviembre 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 | 2.89 | 2.96 | 2.84 | 2.86 | −1.04% | 396,433.125 |
| 8 oct 2026 | 2.84 | 2.98 | 2.76 | 2.89 | +1.76% | 829,531.589 |
| 7 oct 2026 | 2.88 | 2.89 | 2.79 | 2.84 | −2.74% | 756,292.682 |
| 6 oct 2026 | 2.76 | 2.96 | 2.76 | 2.92 | +7.35% | 997,571.78 |
| 5 oct 2026 | 2.74 | 2.77 | 2.65 | 2.72 | −0.73% | 714,813.524 |
| 2 oct 2026 | 2.69 | 2.81 | 2.64 | 2.74 | +3.79% | 766,482.386 |
| 1 oct 2026 | 2.60 | 2.70 | 2.51 | 2.64 | +1.54% | 625,754.461 |
| 30 sep 2026 | 2.62 | 2.65 | 2.57 | 2.60 | −0.38% | 467,320.16 |
| 29 sep 2026 | 2.67 | 2.76 | 2.58 | 2.61 | −2.97% | 508,306.903 |
| 28 sep 2026 | 2.77 | 2.83 | 2.67 | 2.69 | −2.54% | 424,089.462 |
| 25 sep 2026 | 2.86 | 2.87 | 2.75 | 2.76 | −3.83% | 578,366.35 |
| 24 sep 2026 | 3.04 | 3.09 | 2.86 | 2.87 | −4.97% | 585,700.481 |
| 23 sep 2026 | 3.10 | 3.18 | 3.01 | 3.02 | −3.21% | 437,294.779 |
| 22 sep 2026 | 3.14 | 3.19 | 3.10 | 3.12 | +0.97% | 390,476.991 |
| 21 sep 2026 | 3.02 | 3.23 | 3.02 | 3.09 | +2.32% | 436,455.157 |
| 18 sep 2026 | 3.03 | 3.05 | 2.98 | 3.02 | −1.31% | 2.16 M |
| 17 sep 2026 | 3.18 | 3.20 | 3.03 | 3.06 | −2.55% | 726,306.792 |
| 16 sep 2026 | 3.21 | 3.24 | 3.09 | 3.14 | −2.18% | 582,365.866 |
| 15 sep 2026 | 3.17 | 3.28 | 3.08 | 3.21 | +1.58% | 481,070.182 |
| 14 sep 2026 | 3.15 | 3.25 | 3.13 | 3.16 | 0.00% | 408,171.446 |
| 11 sep 2026 | 3.15 | 3.25 | 3.06 | 3.16 | +1.94% | 1.04 M |
| 10 sep 2026 | 3.12 | 3.30 | 3.08 | 3.10 | −1.12% | 614,420.315 |
| 9 sep 2026 | 3.18 | 3.18 | 3.09 | 3.14 | −2.34% | 594,987.556 |
| 8 sep 2026 | 3.27 | 3.28 | 3.12 | 3.21 | −2.73% | 773,247.979 |
| 4 sep 2026 | 3.28 | 3.38 | 3.23 | 3.30 | −0.90% | 471,959.831 |
| 3 sep 2026 | 3.30 | 3.42 | 3.23 | 3.33 | +2.46% | 430,628.921 |
| 2 sep 2026 | 3.26 | 3.39 | 3.17 | 3.25 | −0.31% | 878,424.411 |
| 1 sep 2026 | 3.28 | 3.40 | 3.18 | 3.26 | −1.51% | 868,846.612 |
| 31 ago 2026 | 3.38 | 3.38 | 3.15 | 3.31 | +1.53% | 369,185.342 |
| 28 ago 2026 | 3.17 | 3.28 | 3.17 | 3.26 | +2.19% | 340,118.24 |
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.