XNYS
Datos históricos de STERIS plc
STERIS plc · STE
$214.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:39 UTC
- Variación en el periodo
- −9.09%
- Máximo
- US$269.44
- 16 de enero de 2026
- Mínimo
- US$195.14
- 7 de mayo de 2026
- Volumen medio diario
- 0.74 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 | 210.63 | 215.66 | 209.02 | 214.40 | +1.73% | 597,024.868 |
| 8 oct 2026 | 209.24 | 210.92 | 207.96 | 210.76 | +0.52% | 498,399.513 |
| 7 oct 2026 | 208.66 | 211.95 | 208.37 | 209.68 | +0.49% | 669,840.697 |
| 6 oct 2026 | 211.68 | 213.17 | 207.97 | 208.65 | −1.15% | 909,387.595 |
| 5 oct 2026 | 208.46 | 213.05 | 207.46 | 211.07 | +1.21% | 804,059.546 |
| 2 oct 2026 | 209.64 | 210.27 | 206.53 | 208.54 | −0.38% | 676,531.768 |
| 1 oct 2026 | 210.04 | 210.89 | 207.82 | 209.34 | −0.32% | 583,922.328 |
| 30 sep 2026 | 210.69 | 212.12 | 209.49 | 210.01 | −0.30% | 560,817.397 |
| 29 sep 2026 | 210.05 | 210.77 | 208.07 | 210.65 | −0.17% | 454,329.059 |
| 28 sep 2026 | 208.76 | 211.63 | 206.72 | 211.00 | +0.99% | 493,650.642 |
| 25 sep 2026 | 208.11 | 209.69 | 207.21 | 208.93 | +0.08% | 447,073.267 |
| 24 sep 2026 | 210.05 | 211.45 | 208.57 | 208.77 | −0.58% | 524,381.577 |
| 23 sep 2026 | 208.41 | 210.33 | 207.07 | 209.98 | +0.57% | 534,050.767 |
| 22 sep 2026 | 208.98 | 209.12 | 205.21 | 208.79 | +0.88% | 624,629.306 |
| 21 sep 2026 | 205.36 | 207.46 | 203.32 | 206.97 | +0.94% | 984,638.119 |
| 18 sep 2026 | 206.24 | 207.70 | 205.00 | 205.04 | −1.44% | 1.54 M |
| 17 sep 2026 | 210.81 | 210.82 | 206.97 | 208.04 | −0.89% | 765,551.715 |
| 16 sep 2026 | 209.34 | 213.48 | 208.34 | 209.90 | −0.18% | 639,522.208 |
| 15 sep 2026 | 212.64 | 214.02 | 210.19 | 210.28 | −1.58% | 778,998.24 |
| 14 sep 2026 | 213.92 | 216.67 | 210.80 | 213.66 | +1.38% | 742,435.214 |
| 11 sep 2026 | 214.00 | 214.21 | 209.59 | 210.76 | −0.80% | 595,420.988 |
| 10 sep 2026 | 213.52 | 214.52 | 211.35 | 212.45 | −1.23% | 691,886.648 |
| 9 sep 2026 | 216.99 | 218.25 | 213.29 | 215.09 | −1.53% | 499,103.77 |
| 8 sep 2026 | 221.93 | 222.97 | 217.32 | 218.44 | −2.74% | 670,590.986 |
| 4 sep 2026 | 223.20 | 225.44 | 221.44 | 224.59 | −0.99% | 567,998.463 |
| 3 sep 2026 | 231.55 | 233.28 | 225.90 | 226.83 | −1.53% | 519,745.359 |
| 2 sep 2026 | 229.23 | 236.09 | 225.55 | 230.35 | +0.30% | 468,485.608 |
| 1 sep 2026 | 233.88 | 234.50 | 228.96 | 229.65 | −1.29% | 558,505.677 |
| 31 ago 2026 | 231.69 | 233.06 | 229.85 | 232.64 | −0.49% | 860,214.5 |
| 28 ago 2026 | 233.00 | 234.07 | 230.57 | 233.78 | +0.35% | 339,462.915 |
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.