XNYS
Datos históricos de Standard Nuclear Inc.
Standard Nuclear Inc. · STDN
$13.81
▲ +0.12 (+0.88%)
Última operación · 11/10/2026, 23:49:12 UTC
- Variación en el periodo
- +11.3%
- Máximo
- US$17.34
- 1 de septiembre de 2026
- Mínimo
- US$7.05
- 28 de julio de 2026
- Volumen medio diario
- 0.91 M
Del 16 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.70 | 14.10 | 13.47 | 13.69 | +1.48% | 328,739.613 |
| 8 oct 2026 | 14.37 | 14.66 | 13.38 | 13.49 | −5.07% | 347,938.464 |
| 7 oct 2026 | 14.88 | 15.05 | 13.90 | 14.21 | −6.45% | 454,156.13 |
| 6 oct 2026 | 13.21 | 15.32 | 12.88 | 15.19 | +16.76% | 1.32 M |
| 5 oct 2026 | 12.54 | 13.08 | 12.49 | 13.01 | +3.91% | 263,729.068 |
| 2 oct 2026 | 12.30 | 13.16 | 12.12 | 12.52 | +0.56% | 332,954.648 |
| 1 oct 2026 | 11.79 | 12.65 | 11.75 | 12.45 | +5.42% | 325,071.362 |
| 30 sep 2026 | 12.07 | 12.50 | 11.80 | 11.81 | −1.75% | 498,438.782 |
| 29 sep 2026 | 11.60 | 12.40 | 11.25 | 12.02 | +4.25% | 483,489.803 |
| 28 sep 2026 | 12.16 | 12.34 | 11.37 | 11.53 | −6.56% | 583,033.042 |
| 25 sep 2026 | 12.45 | 12.75 | 12.21 | 12.34 | +0.73% | 227,224.94 |
| 24 sep 2026 | 12.80 | 13.04 | 12.22 | 12.25 | −4.67% | 265,818.046 |
| 23 sep 2026 | 13.06 | 13.25 | 12.83 | 12.85 | −1.31% | 237,866.821 |
| 22 sep 2026 | 13.42 | 13.51 | 12.87 | 13.02 | −3.56% | 294,737.856 |
| 21 sep 2026 | 12.77 | 13.67 | 12.47 | 13.50 | +5.14% | 739,686.882 |
| 18 sep 2026 | 12.45 | 13.05 | 12.12 | 12.84 | +2.80% | 1.21 M |
| 17 sep 2026 | 12.00 | 12.85 | 11.96 | 12.49 | +4.87% | 597,138.47 |
| 16 sep 2026 | 12.20 | 12.46 | 11.66 | 11.91 | −3.56% | 833,596.977 |
| 15 sep 2026 | 12.19 | 12.95 | 12.18 | 12.35 | +0.49% | 330,483.602 |
| 14 sep 2026 | 12.00 | 12.67 | 11.90 | 12.29 | +1.99% | 584,676.963 |
| 11 sep 2026 | 12.25 | 12.81 | 12.03 | 12.05 | −1.15% | 695,339.74 |
| 10 sep 2026 | 12.96 | 13.14 | 12.11 | 12.19 | −6.52% | 653,757.043 |
| 9 sep 2026 | 13.24 | 14.25 | 12.75 | 13.04 | −1.29% | 714,625.224 |
| 8 sep 2026 | 14.55 | 14.73 | 13.10 | 13.21 | −10.14% | 879,881.398 |
| 4 sep 2026 | 14.50 | 15.04 | 14.38 | 14.70 | 0.00% | 381,327.529 |
| 3 sep 2026 | 14.69 | 15.38 | 14.12 | 14.70 | +0.27% | 661,216.967 |
| 2 sep 2026 | 16.40 | 16.44 | 14.25 | 14.66 | −11.47% | 1.41 M |
| 1 sep 2026 | 16.02 | 17.34 | 15.82 | 16.56 | +2.79% | 2.72 M |
| 31 ago 2026 | 14.35 | 16.22 | 14.26 | 16.11 | +14.26% | 1.86 M |
| 28 ago 2026 | 14.50 | 15.43 | 13.77 | 14.10 | −1.47% | 781,182.968 |
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.