XNYS
Datos históricos de Sensata Technologies Holding plc
Sensata Technologies Holding plc · ST
$41.92
▼ -0.37 (-0.88%)
Última operación · 10/10/2026, 19:51:23 UTC
- Variación en el periodo
- +38.56%
- Máximo
- US$53.89
- 3 de junio de 2026
- Mínimo
- US$28.16
- 18 de noviembre de 2025
- Volumen medio diario
- 1.74 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 | 42.50 | 42.80 | 41.35 | 42.29 | +0.14% | 769,791.833 |
| 8 oct 2026 | 42.04 | 42.73 | 41.66 | 42.23 | −0.33% | 1.56 M |
| 7 oct 2026 | 42.90 | 43.00 | 41.34 | 42.37 | −3.53% | 897,857.451 |
| 6 oct 2026 | 43.53 | 44.17 | 42.95 | 43.92 | +1.74% | 1.23 M |
| 5 oct 2026 | 43.65 | 43.99 | 42.74 | 43.17 | −0.78% | 988,310.273 |
| 2 oct 2026 | 43.08 | 43.85 | 42.52 | 43.51 | +2.74% | 1.49 M |
| 1 oct 2026 | 41.44 | 42.42 | 41.09 | 42.35 | +1.90% | 1.53 M |
| 30 sep 2026 | 41.96 | 42.24 | 41.43 | 41.56 | −0.84% | 861,640.762 |
| 29 sep 2026 | 42.09 | 42.23 | 41.40 | 41.91 | +0.41% | 945,702.805 |
| 28 sep 2026 | 41.86 | 42.13 | 41.23 | 41.74 | −1.07% | 941,052.324 |
| 25 sep 2026 | 41.22 | 42.56 | 41.16 | 42.19 | +2.75% | 1.14 M |
| 24 sep 2026 | 40.98 | 41.42 | 40.63 | 41.06 | −1.08% | 1.03 M |
| 23 sep 2026 | 41.70 | 42.13 | 41.22 | 41.51 | −1.54% | 1.29 M |
| 22 sep 2026 | 42.14 | 42.39 | 41.77 | 42.16 | +0.76% | 1.12 M |
| 21 sep 2026 | 42.36 | 42.36 | 41.54 | 41.84 | −0.26% | 2.33 M |
| 18 sep 2026 | 42.28 | 42.47 | 41.70 | 41.95 | −0.69% | 1.71 M |
| 17 sep 2026 | 43.16 | 43.16 | 42.17 | 42.24 | +0.79% | 1.18 M |
| 16 sep 2026 | 42.13 | 42.44 | 41.20 | 41.91 | +0.65% | 1.14 M |
| 15 sep 2026 | 41.86 | 42.05 | 41.43 | 41.64 | +0.63% | 1.01 M |
| 14 sep 2026 | 41.89 | 42.14 | 41.19 | 41.38 | −5.18% | 1.32 M |
| 11 sep 2026 | 43.00 | 43.68 | 42.62 | 43.64 | +3.44% | 1.9 M |
| 10 sep 2026 | 41.46 | 42.32 | 41.13 | 42.19 | +0.38% | 1.44 M |
| 9 sep 2026 | 42.26 | 42.73 | 41.76 | 42.03 | −1.31% | 1.12 M |
| 8 sep 2026 | 44.15 | 44.18 | 42.47 | 42.59 | −1.14% | 2.54 M |
| 4 sep 2026 | 42.25 | 43.14 | 42.17 | 43.08 | +2.52% | 1.06 M |
| 3 sep 2026 | 42.13 | 42.40 | 41.33 | 42.02 | −0.05% | 948,842.612 |
| 2 sep 2026 | 40.94 | 42.14 | 40.58 | 42.04 | +2.59% | 1.64 M |
| 1 sep 2026 | 40.58 | 41.03 | 40.25 | 40.98 | −0.12% | 1.19 M |
| 31 ago 2026 | 41.79 | 41.79 | 40.62 | 41.03 | 0.00% | 2.04 M |
| 28 ago 2026 | 42.77 | 43.15 | 41.01 | 41.03 | −3.44% | 1.24 M |
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.