XNAS
Datos históricos de StepStone Group Inc.
StepStone Group Inc. · STEP
$44.08
▼ -0.02 (-0.05%)
Última operación · 11/10/2026, 22:27:06 UTC
- Variación en el periodo
- −32.59%
- Máximo
- US$77.80
- 16 de enero de 2026
- Mínimo
- US$38.85
- 29 de junio de 2026
- Volumen medio diario
- 1.11 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 | 44.32 | 44.80 | 43.94 | 44.10 | +0.43% | 417,140.571 |
| 8 oct 2026 | 43.70 | 44.13 | 42.88 | 43.91 | −0.61% | 1.15 M |
| 7 oct 2026 | 44.33 | 44.99 | 43.36 | 44.18 | −2.17% | 1.03 M |
| 6 oct 2026 | 46.45 | 46.59 | 44.76 | 45.16 | −2.00% | 938,370.745 |
| 5 oct 2026 | 45.33 | 46.68 | 44.30 | 46.08 | +1.79% | 1.29 M |
| 2 oct 2026 | 45.41 | 46.89 | 45.01 | 45.27 | +1.25% | 1.23 M |
| 1 oct 2026 | 43.50 | 46.07 | 43.38 | 44.71 | +3.02% | 1.97 M |
| 30 sep 2026 | 43.75 | 43.78 | 42.92 | 43.40 | +0.58% | 1.38 M |
| 29 sep 2026 | 43.27 | 43.43 | 42.66 | 43.15 | +0.09% | 713,309.881 |
| 28 sep 2026 | 43.84 | 43.88 | 42.71 | 43.11 | −2.82% | 964,396.321 |
| 25 sep 2026 | 44.02 | 44.78 | 43.73 | 44.36 | +1.86% | 848,934.927 |
| 24 sep 2026 | 44.71 | 45.49 | 43.17 | 43.55 | −3.29% | 790,020.117 |
| 23 sep 2026 | 45.97 | 46.45 | 44.95 | 45.03 | −3.31% | 868,904.909 |
| 22 sep 2026 | 48.24 | 48.47 | 45.74 | 46.57 | −1.85% | 794,899.661 |
| 21 sep 2026 | 47.21 | 47.84 | 46.22 | 47.45 | +2.46% | 1.08 M |
| 18 sep 2026 | 47.20 | 47.53 | 46.24 | 46.31 | −1.68% | 2.39 M |
| 17 sep 2026 | 49.42 | 50.05 | 46.93 | 47.10 | −2.46% | 1.01 M |
| 16 sep 2026 | 49.76 | 50.00 | 46.33 | 48.29 | −2.27% | 1.2 M |
| 15 sep 2026 | 51.11 | 51.20 | 49.24 | 49.41 | −3.89% | 1.57 M |
| 14 sep 2026 | 48.72 | 51.78 | 48.55 | 51.41 | +5.09% | 1.81 M |
| 11 sep 2026 | 50.08 | 50.45 | 48.67 | 48.92 | −0.85% | 754,923.216 |
| 10 sep 2026 | 49.95 | 50.18 | 49.09 | 49.34 | −1.20% | 875,683.45 |
| 9 sep 2026 | 50.54 | 51.14 | 49.54 | 49.94 | −1.58% | 1.18 M |
| 8 sep 2026 | 50.88 | 52.00 | 50.45 | 50.74 | −0.35% | 916,982.539 |
| 4 sep 2026 | 50.94 | 51.08 | 49.45 | 50.92 | +0.02% | 626,005.613 |
| 3 sep 2026 | 49.42 | 52.46 | 49.42 | 50.91 | +0.81% | 1.07 M |
| 2 sep 2026 | 49.46 | 50.95 | 49.01 | 50.50 | +1.65% | 1.08 M |
| 1 sep 2026 | 50.99 | 51.43 | 49.22 | 49.68 | −4.94% | 1.13 M |
| 31 ago 2026 | 49.92 | 52.41 | 49.89 | 52.26 | +3.86% | 1.15 M |
| 28 ago 2026 | 50.37 | 51.26 | 50.18 | 50.32 | +0.24% | 1.04 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.