XNAS
Datos históricos de Stagwell Inc.
Stagwell Inc. · STGW
$8.66
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 22:35:00 UTC
- Variación en el periodo
- +71.29%
- Máximo
- US$9.55
- 13 de agosto de 2026
- Mínimo
- US$4.29
- 24 de febrero de 2026
- Volumen medio diario
- 1.84 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 | 8.79 | 8.90 | 8.61 | 8.65 | −1.26% | 968,013.946 |
| 8 oct 2026 | 8.62 | 8.79 | 8.54 | 8.76 | +1.27% | 1.73 M |
| 7 oct 2026 | 8.41 | 8.66 | 8.40 | 8.65 | +1.76% | 2.16 M |
| 6 oct 2026 | 8.57 | 8.58 | 8.44 | 8.50 | −0.35% | 1.49 M |
| 5 oct 2026 | 8.73 | 8.80 | 8.47 | 8.53 | +2.03% | 2.86 M |
| 2 oct 2026 | 8.41 | 8.46 | 8.22 | 8.36 | −1.18% | 1.66 M |
| 1 oct 2026 | 8.18 | 8.55 | 8.15 | 8.46 | +3.93% | 1.41 M |
| 30 sep 2026 | 8.20 | 8.39 | 8.11 | 8.14 | −0.49% | 1.41 M |
| 29 sep 2026 | 8.25 | 8.25 | 8.05 | 8.18 | −0.49% | 1.01 M |
| 28 sep 2026 | 8.23 | 8.30 | 8.12 | 8.22 | −1.20% | 792,029.141 |
| 25 sep 2026 | 8.31 | 8.42 | 8.25 | 8.32 | +0.12% | 703,842.806 |
| 24 sep 2026 | 8.46 | 8.51 | 8.16 | 8.31 | −2.00% | 1.25 M |
| 23 sep 2026 | 8.50 | 8.60 | 8.39 | 8.48 | −0.35% | 718,946.827 |
| 22 sep 2026 | 8.45 | 8.70 | 8.35 | 8.51 | +1.92% | 1.51 M |
| 21 sep 2026 | 8.21 | 8.37 | 8.12 | 8.35 | +2.83% | 1.56 M |
| 18 sep 2026 | 8.30 | 8.32 | 8.05 | 8.12 | −2.29% | 2.35 M |
| 17 sep 2026 | 8.35 | 8.59 | 8.30 | 8.31 | −0.24% | 1.07 M |
| 16 sep 2026 | 8.79 | 8.79 | 8.30 | 8.33 | −4.14% | 1.94 M |
| 15 sep 2026 | 8.72 | 8.82 | 8.61 | 8.69 | −1.25% | 1.72 M |
| 14 sep 2026 | 8.65 | 8.83 | 8.62 | 8.80 | +2.33% | 1.26 M |
| 11 sep 2026 | 8.66 | 8.72 | 8.54 | 8.60 | +0.35% | 1.08 M |
| 10 sep 2026 | 8.51 | 8.58 | 8.44 | 8.57 | +0.59% | 911,441.56 |
| 9 sep 2026 | 8.65 | 8.70 | 8.47 | 8.52 | −1.73% | 753,141.399 |
| 8 sep 2026 | 8.77 | 8.77 | 8.55 | 8.67 | −1.14% | 909,006.281 |
| 4 sep 2026 | 8.90 | 8.99 | 8.52 | 8.77 | −1.46% | 1.05 M |
| 3 sep 2026 | 8.91 | 8.99 | 8.66 | 8.90 | +1.08% | 1.27 M |
| 2 sep 2026 | 8.58 | 8.82 | 8.58 | 8.81 | +2.86% | 1.44 M |
| 1 sep 2026 | 8.57 | 8.62 | 8.44 | 8.56 | −1.38% | 686,260.955 |
| 31 ago 2026 | 8.74 | 8.83 | 8.58 | 8.68 | −0.69% | 1 M |
| 28 ago 2026 | 8.89 | 8.99 | 8.72 | 8.74 | −1.58% | 755,411.265 |
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.